Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 15.47 | 15.75 | 15.26 | 15.39 | 49,000 | +0.10(+0.65%) |
Jul 30, 2020 | 15.35 | 15.47 | 14.97 | 15.29 | 107,043 | -0.79(-4.91%) |
Jul 29, 2020 | 16.80 | 16.80 | 15.35 | 16.08 | 170,606 | -0.77(-4.57%) |
Jul 28, 2020 | 16.92 | 16.92 | 16.61 | 16.85 | 83,343 | +0.00(+0.00%) |
Jul 27, 2020 | 16.63 | 16.89 | 16.56 | 16.85 | 120,504 | +0.82(+5.12%) |
Jul 24, 2020 | 15.97 | 16.20 | 15.89 | 16.03 | 109,800 | +0.25(+1.58%) |
Jul 23, 2020 | 15.70 | 15.89 | 15.55 | 15.78 | 112,096 | -0.04(-0.25%) |
Jul 22, 2020 | 15.35 | 15.86 | 15.08 | 15.82 | 150,245 | +0.52(+3.40%) |
Jul 21, 2020 | 15.00 | 15.36 | 14.97 | 15.30 | 139,890 | +0.78(+5.37%) |
Jul 20, 2020 | 14.25 | 14.58 | 14.23 | 14.52 | 67,963 | +0.42(+2.98%) |
Jul 17, 2020 | 14.27 | 14.28 | 14.06 | 14.10 | 33,100 | +0.08(+0.57%) |
Jul 16, 2020 | 14.04 | 14.16 | 13.98 | 14.02 | 34,913 | +0.03(+0.21%) |
Jul 15, 2020 | 13.80 | 13.99 | 13.80 | 13.99 | 17,624 | +0.19(+1.38%) |
Jul 14, 2020 | 13.99 | 13.99 | 13.73 | 13.80 | 21,604 | -0.21(-1.50%) |
Jul 13, 2020 | 14.20 | 14.48 | 13.98 | 14.01 | 82,568 | +0.04(+0.29%) |
Jul 10, 2020 | 13.93 | 14.08 | 13.84 | 13.97 | 58,100 | +0.15(+1.09%) |
Jul 09, 2020 | 14.00 | 14.15 | 13.73 | 13.82 | 66,393 | +0.07(+0.51%) |
Jul 08, 2020 | 13.94 | 14.00 | 13.62 | 13.75 | 72,688 | -0.15(-1.08%) |
Jul 07, 2020 | 13.99 | 14.10 | 13.81 | 13.90 | 74,413 | -0.05(-0.36%) |
Jul 06, 2020 | 13.80 | 14.14 | 13.79 | 13.95 | 35,618 | +0.15(+1.09%) |
Jul 02, 2020 | 13.85 | 14.00 | 13.75 | 13.80 | 28,500 | -0.11(-0.79%) |
Jul 01, 2020 | 14.07 | 14.07 | 13.74 | 13.91 | 31,909 | -0.16(-1.14%) |
Jun 30, 2020 | 13.87 | 14.28 | 13.82 | 14.07 | 59,159 | +0.20(+1.44%) |
Jun 29, 2020 | 13.82 | 13.92 | 13.68 | 13.87 | 24,663 | +0.19(+1.39%) |
Jun 26, 2020 | 13.61 | 13.75 | 13.41 | 13.68 | 34,900 | +0.12(+0.85%) |
Jun 25, 2020 | 13.58 | 13.64 | 13.50 | 13.56 | 15,242 | -0.08(-0.55%) |
Jun 24, 2020 | 13.88 | 14.01 | 13.61 | 13.64 | 30,193 | -0.43(-3.06%) |
Jun 23, 2020 | 13.85 | 14.12 | 13.69 | 14.07 | 35,219 | +0.33(+2.39%) |
Jun 22, 2020 | 13.73 | 13.90 | 13.63 | 13.74 | 24,455 | +0.11(+0.82%) |
Jun 19, 2020 | 13.62 | 13.70 | 13.58 | 13.63 | 27,200 | +0.10(+0.74%) |
Jun 18, 2020 | 13.47 | 13.62 | 13.47 | 13.53 | 14,924 | -0.14(-1.02%) |
Jun 17, 2020 | 13.65 | 13.73 | 13.57 | 13.67 | 15,630 | -0.09(-0.65%) |
Jun 16, 2020 | 13.82 | 13.91 | 13.66 | 13.76 | 25,923 | -0.01(-0.07%) |
Jun 15, 2020 | 13.54 | 13.79 | 13.42 | 13.77 | 37,132 | +0.02(+0.15%) |
Jun 12, 2020 | 13.80 | 13.93 | 13.71 | 13.75 | 19,900 | +0.10(+0.73%) |
Jun 11, 2020 | 13.80 | 13.94 | 13.54 | 13.65 | 57,854 | -0.31(-2.22%) |
Jun 10, 2020 | 14.17 | 14.17 | 13.71 | 13.96 | 45,872 | -0.04(-0.29%) |
Jun 09, 2020 | 14.02 | 14.24 | 13.99 | 14.00 | 44,804 | -0.52(-3.58%) |
Jun 08, 2020 | 14.25 | 14.53 | 14.25 | 14.52 | 53,615 | +0.53(+3.79%) |
Jun 05, 2020 | 14.04 | 14.33 | 13.94 | 13.99 | 51,700 | -0.16(-1.13%) |
Jun 04, 2020 | 14.42 | 14.42 | 13.72 | 14.15 | 51,376 | -0.33(-2.28%) |
Jun 03, 2020 | 14.28 | 14.54 | 14.22 | 14.48 | 50,642 | +0.10(+0.73%) |
Jun 02, 2020 | 14.33 | 14.45 | 14.30 | 14.38 | 52,375 | +0.05(+0.31%) |
Jun 01, 2020 | 14.28 | 14.45 | 14.13 | 14.33 | 43,159 | +0.11(+0.77%) |
May 29, 2020 | 13.94 | 14.24 | 13.76 | 14.22 | 49,400 | +0.24(+1.73%) |
May 28, 2020 | 14.01 | 14.07 | 13.79 | 13.98 | 30,915 | -0.13(-0.94%) |
May 27, 2020 | 13.91 | 14.25 | 13.70 | 14.11 | 56,844 | -0.20(-1.40%) |
May 26, 2020 | 14.41 | 14.54 | 14.17 | 14.31 | 34,956 | +0.12(+0.85%) |
May 22, 2020 | 14.31 | 14.31 | 14.05 | 14.19 | 41,300 | -0.47(-3.21%) |
May 21, 2020 | 14.75 | 14.88 | 14.16 | 14.66 | 64,802 | -0.26(-1.74%) |
May 20, 2020 | 14.80 | 15.10 | 14.73 | 14.92 | 76,026 | +0.68(+4.78%) |
May 19, 2020 | 14.00 | 14.60 | 13.75 | 14.24 | 122,114 | +0.05(+0.35%) |
May 18, 2020 | 14.06 | 14.35 | 13.86 | 14.19 | 167,245 | +0.71(+5.27%) |
May 15, 2020 | 13.28 | 13.52 | 13.09 | 13.48 | 65,100 | +0.31(+2.35%) |
May 14, 2020 | 12.76 | 13.21 | 12.56 | 13.17 | 87,508 | +0.53(+4.19%) |
May 13, 2020 | 12.88 | 13.00 | 12.52 | 12.64 | 41,631 | -0.40(-3.06%) |
May 12, 2020 | 13.23 | 13.25 | 12.87 | 13.04 | 32,842 | +0.17(+1.32%) |
May 11, 2020 | 12.97 | 12.98 | 12.60 | 12.87 | 40,698 | +0.01(+0.08%) |
May 08, 2020 | 12.88 | 12.99 | 12.80 | 12.86 | 50,800 | -0.13(-1.00%) |
May 07, 2020 | 12.42 | 13.14 | 12.42 | 12.99 | 52,841 | +0.61(+4.93%) |
May 06, 2020 | 12.60 | 12.71 | 12.22 | 12.38 | 36,376 | -0.36(-2.83%) |
May 05, 2020 | 12.99 | 12.99 | 12.62 | 12.74 | 50,415 | -0.25(-1.92%) |
May 04, 2020 | 13.22 | 13.30 | 12.97 | 12.99 | 36,237 | -0.35(-2.62%) |