Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 15.71 | 15.71 | 15.71 | 0 | +0.02(+0.13%) | |
Jul 30, 2020 | 15.69 | 15.69 | 15.69 | 15.69 | 175 | +0.03(+0.19%) |
Jul 29, 2020 | 15.58 | 15.66 | 15.58 | 15.66 | 2,300 | +0.04(+0.26%) |
Jul 28, 2020 | 15.65 | 15.65 | 15.62 | 15.62 | 623 | +0.01(+0.06%) |
Jul 27, 2020 | 15.60 | 15.61 | 15.57 | 15.61 | 4,586 | -0.07(-0.45%) |
Jul 24, 2020 | 15.64 | 15.71 | 15.64 | 15.68 | 1,293 | +0.04(+0.26%) |
Jul 23, 2020 | 15.64 | 15.64 | 15.64 | 15.64 | 198 | -0.01(-0.06%) |
Jul 22, 2020 | 15.61 | 15.65 | 15.61 | 15.65 | 1,876 | -0.01(-0.06%) |
Jul 21, 2020 | 15.62 | 15.69 | 15.62 | 15.66 | 4,352 | +0.06(+0.38%) |
Jul 20, 2020 | 15.51 | 15.60 | 15.51 | 15.60 | 2,225 | +0.00(+0.00%) |
Jul 17, 2020 | 15.60 | 15.60 | 15.60 | 15.60 | 113 | +0.06(+0.39%) |
Jul 16, 2020 | 15.23 | 15.54 | 15.23 | 15.54 | 23,157 | +0.31(+2.04%) |
Jul 15, 2020 | 15.10 | 15.23 | 15.10 | 15.23 | 12,332 | +0.22(+1.47%) |
Jul 14, 2020 | 15.01 | 15.05 | 14.99 | 15.01 | 5,799 | -0.07(-0.46%) |
Jul 13, 2020 | 15.37 | 15.37 | 15.05 | 15.08 | 1,615 | +0.02(+0.13%) |
Jul 10, 2020 | 15.02 | 15.10 | 15.02 | 15.06 | 2,203 | +0.07(+0.47%) |
Jul 09, 2020 | 15.05 | 15.05 | 14.99 | 14.99 | 1,781 | -0.06(-0.40%) |
Jul 08, 2020 | 15.09 | 15.09 | 15.05 | 15.05 | 2,032 | -0.05(-0.33%) |
Jul 07, 2020 | 15.04 | 15.10 | 15.04 | 15.10 | 6,279 | +0.00(+0.00%) |
Jul 06, 2020 | 15.07 | 15.10 | 15.05 | 15.10 | 3,106 | +0.20(+1.34%) |
Jul 03, 2020 | 15.10 | 15.10 | 14.90 | 14.90 | 2,434 | -0.12(-0.80%) |
Jul 02, 2020 | 14.89 | 15.08 | 14.89 | 15.02 | 3,675 | +0.07(+0.47%) |
Jun 30, 2020 | 14.95 | 14.95 | 14.95 | 0 | +0.07(+0.47%) | |
Jun 29, 2020 | 14.92 | 14.99 | 14.88 | 14.88 | 2,948 | -0.12(-0.80%) |
Jun 26, 2020 | 15.06 | 15.06 | 14.88 | 15.00 | 7,515 | +0.00(+0.00%) |
Jun 25, 2020 | 15.08 | 15.08 | 15.00 | 15.00 | 421 | -0.03(-0.20%) |
Jun 24, 2020 | 15.15 | 15.15 | 15.03 | 15.03 | 1,040 | -0.16(-1.05%) |
Jun 23, 2020 | 15.19 | 15.19 | 15.15 | 15.19 | 1,500 | +0.09(+0.60%) |
Jun 22, 2020 | 15.03 | 15.10 | 15.03 | 15.10 | 860 | +0.00(+0.00%) |
Jun 19, 2020 | 15.12 | 15.14 | 15.10 | 15.10 | 6,747 | -0.09(-0.59%) |
Jun 18, 2020 | 15.25 | 15.25 | 15.19 | 15.19 | 1,539 | -0.01(-0.07%) |
Jun 17, 2020 | 15.01 | 15.24 | 15.01 | 15.20 | 2,078 | +0.13(+0.86%) |
Jun 16, 2020 | 15.10 | 15.15 | 15.07 | 15.07 | 4,959 | +0.12(+0.80%) |
Jun 15, 2020 | 15.02 | 15.02 | 14.85 | 14.95 | 3,375 | -0.12(-0.80%) |
Jun 12, 2020 | 15.01 | 15.07 | 15.00 | 15.07 | 1,142 | +0.16(+1.07%) |
Jun 11, 2020 | 15.10 | 15.10 | 14.90 | 14.91 | 4,494 | -0.34(-2.23%) |
Jun 10, 2020 | 15.34 | 15.35 | 15.25 | 15.25 | 7,126 | -0.07(-0.46%) |
Jun 09, 2020 | 15.44 | 15.44 | 15.26 | 15.32 | 2,127 | -0.03(-0.20%) |
Jun 08, 2020 | 15.28 | 15.35 | 15.25 | 15.35 | 11,467 | +0.16(+1.05%) |
Jun 05, 2020 | 15.08 | 15.22 | 15.08 | 15.19 | 3,797 | +0.14(+0.93%) |
Jun 04, 2020 | 15.04 | 15.05 | 15.04 | 15.05 | 638 | +0.01(+0.07%) |
Jun 03, 2020 | 14.81 | 15.04 | 14.81 | 15.04 | 2,678 | +0.12(+0.80%) |
Jun 02, 2020 | 14.96 | 14.96 | 14.86 | 14.92 | 2,368 | +0.10(+0.67%) |
Jun 01, 2020 | 14.74 | 14.84 | 14.74 | 14.82 | 5,625 | +0.04(+0.27%) |
May 29, 2020 | 14.79 | 14.79 | 14.75 | 14.78 | 1,002 | -0.06(-0.40%) |
May 28, 2020 | 14.84 | 14.84 | 14.84 | 14.84 | 465 | +0.11(+0.75%) |
May 27, 2020 | 14.76 | 14.76 | 14.73 | 14.73 | 4,709 | -0.05(-0.34%) |
May 26, 2020 | 14.89 | 14.89 | 14.70 | 14.78 | 14,414 | -0.15(-1.00%) |
May 25, 2020 | 14.86 | 14.93 | 14.86 | 14.93 | 6,130 | +0.29(+1.98%) |
May 22, 2020 | 14.64 | 14.64 | 14.64 | 14.64 | 419 | -0.11(-0.75%) |
May 21, 2020 | 14.75 | 14.75 | 14.74 | 14.75 | 6,641 | -0.05(-0.34%) |
May 20, 2020 | 14.78 | 14.80 | 14.78 | 14.80 | 3,795 | +0.17(+1.16%) |
May 19, 2020 | 14.60 | 14.63 | 14.59 | 14.63 | 3,503 | +0.18(+1.25%) |
May 15, 2020 | 14.45 | 14.45 | 14.45 | 0 | +0.14(+0.98%) | |
May 14, 2020 | 14.42 | 14.42 | 14.31 | 14.31 | 810 | -0.29(-1.99%) |
May 13, 2020 | 14.94 | 14.94 | 14.60 | 14.60 | 5,939 | -0.22(-1.48%) |
May 12, 2020 | 14.85 | 14.86 | 14.82 | 14.82 | 7,579 | -0.03(-0.20%) |
May 11, 2020 | 14.72 | 14.85 | 14.72 | 14.85 | 3,595 | -0.01(-0.07%) |
May 08, 2020 | 14.78 | 14.86 | 14.78 | 14.86 | 790 | +0.03(+0.20%) |
May 07, 2020 | 14.97 | 14.97 | 14.83 | 14.83 | 1,456 | +0.08(+0.54%) |
May 06, 2020 | 14.75 | 14.75 | 14.75 | 14.75 | 215 | -0.03(-0.20%) |
May 05, 2020 | 14.85 | 14.85 | 14.78 | 14.78 | 1,333 | +0.00(+0.00%) |
May 04, 2020 | 14.98 | 14.98 | 14.71 | 14.78 | 1,947 | +0.03(+0.20%) |