Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 14.77 | 14.79 | 14.13 | 14.35 | 89,800 | -0.52(-3.50%) |
Jul 30, 2020 | 14.82 | 14.92 | 14.61 | 14.87 | 78,118 | -0.22(-1.46%) |
Jul 29, 2020 | 14.98 | 15.10 | 14.88 | 15.09 | 62,378 | +0.20(+1.34%) |
Jul 28, 2020 | 14.69 | 15.14 | 14.69 | 14.89 | 119,069 | +0.10(+0.68%) |
Jul 27, 2020 | 14.57 | 14.88 | 14.37 | 14.79 | 110,508 | +0.17(+1.16%) |
Jul 24, 2020 | 14.90 | 14.90 | 14.37 | 14.62 | 61,500 | -0.24(-1.62%) |
Jul 23, 2020 | 14.43 | 14.86 | 14.43 | 14.86 | 81,470 | +0.35(+2.41%) |
Jul 22, 2020 | 14.44 | 14.80 | 14.42 | 14.51 | 68,975 | -0.09(-0.62%) |
Jul 21, 2020 | 14.45 | 14.77 | 14.40 | 14.60 | 57,580 | +0.28(+1.96%) |
Jul 20, 2020 | 14.23 | 14.47 | 13.97 | 14.32 | 104,137 | -0.03(-0.21%) |
Jul 17, 2020 | 14.02 | 14.44 | 13.92 | 14.35 | 74,700 | +0.28(+1.99%) |
Jul 16, 2020 | 13.99 | 14.12 | 13.87 | 14.07 | 71,988 | +0.05(+0.36%) |
Jul 15, 2020 | 13.95 | 14.35 | 13.95 | 14.02 | 120,066 | +0.29(+2.11%) |
Jul 14, 2020 | 13.58 | 13.77 | 13.44 | 13.73 | 81,085 | +0.20(+1.48%) |
Jul 13, 2020 | 13.82 | 13.82 | 13.50 | 13.53 | 144,671 | -0.26(-1.89%) |
Jul 10, 2020 | 13.88 | 14.02 | 13.76 | 13.79 | 95,100 | -0.03(-0.22%) |
Jul 09, 2020 | 14.04 | 14.04 | 13.70 | 13.82 | 87,035 | -0.19(-1.36%) |
Jul 08, 2020 | 14.09 | 14.18 | 13.82 | 14.01 | 93,129 | -0.15(-1.06%) |
Jul 07, 2020 | 14.17 | 14.25 | 14.03 | 14.16 | 77,608 | -0.18(-1.26%) |
Jul 06, 2020 | 14.48 | 14.49 | 14.14 | 14.34 | 54,989 | +0.10(+0.70%) |
Jul 02, 2020 | 14.51 | 14.64 | 14.19 | 14.24 | 64,300 | -0.06(-0.42%) |
Jul 01, 2020 | 14.46 | 14.63 | 14.22 | 14.30 | 69,220 | -0.10(-0.69%) |
Jun 30, 2020 | 14.32 | 14.65 | 14.31 | 14.40 | 90,423 | -0.07(-0.48%) |
Jun 29, 2020 | 14.08 | 14.47 | 13.99 | 14.47 | 101,648 | +0.60(+4.33%) |
Jun 26, 2020 | 14.14 | 14.16 | 13.82 | 13.87 | 169,100 | -0.27(-1.91%) |
Jun 25, 2020 | 13.96 | 14.20 | 13.94 | 14.14 | 110,172 | +0.06(+0.43%) |
Jun 24, 2020 | 13.96 | 14.16 | 13.86 | 14.08 | 184,466 | +0.03(+0.21%) |
Jun 23, 2020 | 14.20 | 14.37 | 13.95 | 14.05 | 119,408 | -0.07(-0.50%) |
Jun 22, 2020 | 14.15 | 14.20 | 13.93 | 14.12 | 86,539 | -0.05(-0.35%) |
Jun 19, 2020 | 14.47 | 14.49 | 14.02 | 14.17 | 171,000 | -0.25(-1.73%) |
Jun 18, 2020 | 14.31 | 14.44 | 14.25 | 14.42 | 85,561 | +0.00(+0.00%) |
Jun 17, 2020 | 14.72 | 14.75 | 14.29 | 14.42 | 95,335 | -0.30(-2.04%) |
Jun 16, 2020 | 14.74 | 14.96 | 14.55 | 14.72 | 129,374 | +0.38(+2.65%) |
Jun 15, 2020 | 14.21 | 14.61 | 14.14 | 14.34 | 141,894 | -0.26(-1.78%) |
Jun 12, 2020 | 14.93 | 14.93 | 14.21 | 14.60 | 96,800 | +0.18(+1.25%) |
Jun 11, 2020 | 15.01 | 15.01 | 14.25 | 14.42 | 108,788 | -1.11(-7.15%) |
Jun 10, 2020 | 15.44 | 15.84 | 15.22 | 15.53 | 83,850 | +0.01(+0.06%) |
Jun 09, 2020 | 15.21 | 15.69 | 15.14 | 15.52 | 64,766 | -0.01(-0.06%) |
Jun 08, 2020 | 15.47 | 15.64 | 15.30 | 15.53 | 98,619 | +0.32(+2.10%) |
Jun 05, 2020 | 15.17 | 15.64 | 15.17 | 15.21 | 133,500 | +0.30(+2.01%) |
Jun 04, 2020 | 14.86 | 14.98 | 14.71 | 14.91 | 70,802 | -0.08(-0.53%) |
Jun 03, 2020 | 14.78 | 15.15 | 14.64 | 14.99 | 86,918 | +0.49(+3.38%) |
Jun 02, 2020 | 14.46 | 14.60 | 14.25 | 14.50 | 59,656 | +0.22(+1.54%) |
Jun 01, 2020 | 14.46 | 14.50 | 14.20 | 14.28 | 92,385 | -0.06(-0.42%) |
May 29, 2020 | 14.13 | 14.37 | 13.82 | 14.34 | 147,600 | -0.01(-0.07%) |
May 28, 2020 | 14.85 | 14.94 | 14.27 | 14.35 | 88,268 | -0.21(-1.44%) |
May 27, 2020 | 14.39 | 14.65 | 14.14 | 14.56 | 84,899 | +0.48(+3.41%) |
May 26, 2020 | 14.00 | 14.21 | 13.76 | 14.08 | 85,378 | +0.37(+2.70%) |
May 22, 2020 | 13.79 | 13.79 | 13.51 | 13.71 | 47,100 | +0.01(+0.07%) |
May 21, 2020 | 13.78 | 13.78 | 13.65 | 13.70 | 70,752 | -0.03(-0.22%) |
May 20, 2020 | 13.93 | 13.93 | 13.63 | 13.73 | 121,556 | +0.08(+0.59%) |
May 19, 2020 | 13.87 | 13.90 | 13.62 | 13.65 | 148,888 | -0.22(-1.59%) |
May 18, 2020 | 13.77 | 14.34 | 13.77 | 13.87 | 135,071 | +0.68(+5.16%) |
May 15, 2020 | 12.91 | 13.31 | 12.84 | 13.19 | 71,600 | +0.25(+1.93%) |
May 14, 2020 | 12.76 | 12.96 | 12.60 | 12.94 | 101,000 | -0.12(-0.92%) |
May 13, 2020 | 13.16 | 13.26 | 12.80 | 13.06 | 75,238 | -0.27(-2.03%) |
May 12, 2020 | 13.53 | 13.66 | 13.29 | 13.33 | 83,378 | -0.22(-1.62%) |
May 11, 2020 | 13.63 | 13.72 | 13.18 | 13.55 | 106,122 | -0.32(-2.31%) |
May 08, 2020 | 13.61 | 13.88 | 13.57 | 13.87 | 60,700 | +0.51(+3.82%) |
May 07, 2020 | 12.85 | 13.40 | 12.65 | 13.36 | 112,837 | +0.68(+5.36%) |
May 06, 2020 | 12.89 | 12.89 | 12.47 | 12.68 | 152,815 | -0.22(-1.71%) |
May 05, 2020 | 13.45 | 13.57 | 12.84 | 12.90 | 75,092 | -0.28(-2.12%) |
May 04, 2020 | 13.00 | 13.18 | 12.72 | 13.18 | 116,160 | -0.06(-0.45%) |