Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 16.14 | 16.15 | 15.98 | 16.01 | 9,209 | -0.30(-1.81%) |
Jul 30, 2020 | 16.19 | 16.37 | 16.10 | 16.31 | 11,977 | +0.17(+1.02%) |
Jul 29, 2020 | 16.25 | 16.38 | 16.14 | 16.14 | 39,271 | -0.04(-0.24%) |
Jul 28, 2020 | 16.00 | 16.20 | 15.98 | 16.18 | 7,408 | +0.10(+0.62%) |
Jul 27, 2020 | 16.03 | 16.27 | 16.01 | 16.08 | 7,869 | +0.25(+1.56%) |
Jul 24, 2020 | 15.72 | 15.98 | 15.59 | 15.83 | 6,331 | -0.11(-0.68%) |
Jul 23, 2020 | 16.40 | 16.50 | 15.91 | 15.94 | 28,727 | -0.55(-3.32%) |
Jul 22, 2020 | 16.37 | 16.63 | 16.37 | 16.49 | 10,870 | +0.12(+0.74%) |
Jul 21, 2020 | 16.30 | 16.44 | 16.13 | 16.37 | 17,513 | +0.50(+3.12%) |
Jul 20, 2020 | 15.65 | 15.90 | 15.65 | 15.87 | 17,252 | +0.35(+2.24%) |
Jul 17, 2020 | 15.57 | 15.58 | 15.52 | 15.52 | 2,417 | +0.13(+0.85%) |
Jul 16, 2020 | 15.35 | 15.51 | 15.34 | 15.39 | 4,818 | +0.01(+0.06%) |
Jul 15, 2020 | 15.55 | 15.55 | 15.37 | 15.38 | 4,824 | +0.07(+0.45%) |
Jul 14, 2020 | 15.06 | 15.37 | 14.85 | 15.31 | 5,083 | +0.14(+0.92%) |
Jul 13, 2020 | 15.63 | 15.67 | 15.18 | 15.18 | 6,814 | -0.43(-2.78%) |
Jul 10, 2020 | 15.30 | 15.64 | 15.30 | 15.61 | 8,979 | +0.21(+1.35%) |
Jul 09, 2020 | 15.81 | 15.81 | 15.38 | 15.40 | 4,136 | -0.15(-0.95%) |
Jul 08, 2020 | 15.53 | 15.60 | 15.38 | 15.55 | 5,145 | +0.36(+2.34%) |
Jul 07, 2020 | 15.53 | 15.54 | 15.18 | 15.19 | 16,341 | -0.17(-1.13%) |
Jul 06, 2020 | 15.50 | 15.54 | 15.36 | 15.37 | 8,456 | +0.48(+3.21%) |
Jul 02, 2020 | 15.32 | 15.38 | 14.89 | 14.89 | 9,324 | -0.13(-0.87%) |
Jul 01, 2020 | 14.66 | 15.04 | 14.66 | 15.02 | 10,526 | +0.52(+3.57%) |
Jun 30, 2020 | 14.35 | 14.52 | 14.32 | 14.50 | 60,222 | +0.09(+0.63%) |
Jun 29, 2020 | 14.23 | 14.41 | 13.95 | 14.41 | 13,395 | +0.39(+2.79%) |
Jun 26, 2020 | 14.43 | 14.43 | 13.99 | 14.02 | 10,935 | -0.69(-4.72%) |
Jun 25, 2020 | 14.78 | 14.82 | 14.44 | 14.72 | 8,572 | +0.10(+0.71%) |
Jun 24, 2020 | 14.66 | 14.70 | 14.52 | 14.61 | 12,994 | -0.76(-4.97%) |
Jun 23, 2020 | 15.40 | 15.51 | 15.29 | 15.38 | 12,160 | +0.41(+2.73%) |
Jun 22, 2020 | 15.22 | 15.27 | 14.96 | 14.97 | 7,380 | +0.10(+0.64%) |
Jun 19, 2020 | 14.89 | 14.92 | 14.69 | 14.87 | 13,928 | +0.30(+2.03%) |
Jun 18, 2020 | 14.59 | 14.88 | 14.51 | 14.58 | 21,414 | -0.23(-1.53%) |
Jun 17, 2020 | 14.59 | 14.94 | 14.57 | 14.80 | 15,834 | +0.29(+2.02%) |
Jun 16, 2020 | 15.18 | 15.34 | 14.50 | 14.51 | 59,932 | -0.17(-1.17%) |
Jun 15, 2020 | 14.16 | 14.84 | 14.07 | 14.68 | 103,097 | -0.30(-2.03%) |
Jun 12, 2020 | 14.99 | 15.21 | 14.62 | 14.98 | 38,678 | +0.63(+4.42%) |
Jun 11, 2020 | 14.95 | 15.08 | 14.25 | 14.35 | 43,283 | -1.42(-9.03%) |
Jun 10, 2020 | 16.38 | 16.38 | 15.67 | 15.78 | 26,379 | -0.49(-2.99%) |
Jun 09, 2020 | 16.05 | 16.42 | 16.05 | 16.26 | 42,816 | -0.40(-2.40%) |
Jun 08, 2020 | 15.98 | 16.67 | 15.98 | 16.66 | 21,853 | +0.98(+6.26%) |
Jun 05, 2020 | 15.84 | 16.10 | 15.67 | 15.68 | 20,951 | +0.53(+3.49%) |
Jun 04, 2020 | 15.12 | 15.28 | 14.92 | 15.15 | 16,756 | -0.05(-0.34%) |
Jun 03, 2020 | 15.05 | 15.42 | 15.01 | 15.20 | 67,880 | +0.93(+6.51%) |
Jun 02, 2020 | 13.85 | 14.29 | 13.79 | 14.27 | 25,222 | +0.81(+6.00%) |
Jun 01, 2020 | 13.30 | 13.49 | 13.30 | 13.46 | 22,927 | +0.27(+2.02%) |
May 29, 2020 | 12.96 | 13.20 | 12.87 | 13.20 | 5,640 | +0.05(+0.42%) |
May 28, 2020 | 13.40 | 13.47 | 13.14 | 13.14 | 10,280 | -0.35(-2.58%) |
May 27, 2020 | 13.19 | 13.49 | 13.11 | 13.49 | 38,825 | +0.58(+4.50%) |
May 26, 2020 | 13.11 | 13.19 | 12.88 | 12.91 | 39,866 | +0.91(+7.61%) |
May 22, 2020 | 11.97 | 12.04 | 11.84 | 12.00 | 24,174 | -0.08(-0.65%) |
May 21, 2020 | 11.84 | 12.13 | 11.83 | 12.07 | 12,697 | +0.50(+4.35%) |
May 20, 2020 | 11.50 | 11.68 | 11.49 | 11.57 | 6,391 | +0.30(+2.62%) |
May 19, 2020 | 11.39 | 11.54 | 11.28 | 11.28 | 14,750 | -0.10(-0.92%) |
May 18, 2020 | 11.01 | 11.42 | 11.01 | 11.38 | 11,608 | +0.68(+6.33%) |
May 15, 2020 | 10.75 | 10.93 | 10.52 | 10.70 | 18,648 | -0.03(-0.32%) |
May 14, 2020 | 10.29 | 10.75 | 10.14 | 10.74 | 22,126 | +0.31(+2.97%) |
May 13, 2020 | 10.75 | 10.75 | 10.32 | 10.43 | 28,602 | -0.36(-3.35%) |
May 12, 2020 | 11.30 | 11.35 | 10.79 | 10.79 | 9,206 | -0.30(-2.66%) |
May 11, 2020 | 11.19 | 11.29 | 11.08 | 11.08 | 15,351 | -0.29(-2.52%) |
May 08, 2020 | 11.29 | 11.37 | 11.22 | 11.37 | 9,784 | +0.24(+2.19%) |
May 07, 2020 | 11.51 | 11.51 | 11.08 | 11.13 | 40,010 | -0.49(-4.25%) |
May 06, 2020 | 11.69 | 11.76 | 11.58 | 11.62 | 4,639 | -0.33(-2.77%) |
May 05, 2020 | 12.24 | 12.40 | 11.92 | 11.95 | 10,764 | -0.07(-0.59%) |
May 04, 2020 | 11.98 | 12.03 | 11.78 | 12.02 | 15,354 | -0.01(-0.10%) |