Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 14.95 | 14.95 | 14.33 | 14.68 | 225,438 | -0.35(-2.34%) |
Jul 30, 2020 | 14.92 | 15.11 | 14.67 | 15.03 | 178,895 | -0.28(-1.85%) |
Jul 29, 2020 | 14.75 | 15.34 | 14.45 | 15.31 | 210,772 | +0.88(+6.06%) |
Jul 28, 2020 | 14.40 | 14.75 | 14.39 | 14.44 | 116,939 | -0.09(-0.65%) |
Jul 27, 2020 | 14.93 | 15.19 | 14.48 | 14.53 | 87,552 | -0.48(-3.20%) |
Jul 24, 2020 | 15.31 | 15.48 | 14.96 | 15.01 | 126,991 | -0.24(-1.58%) |
Jul 23, 2020 | 14.67 | 15.31 | 14.64 | 15.25 | 218,208 | +0.43(+2.90%) |
Jul 22, 2020 | 15.06 | 15.09 | 14.69 | 14.82 | 149,604 | -0.42(-2.73%) |
Jul 21, 2020 | 14.68 | 15.26 | 14.68 | 15.24 | 207,620 | +0.71(+4.90%) |
Jul 20, 2020 | 14.67 | 14.84 | 14.44 | 14.53 | 157,741 | -0.31(-2.06%) |
Jul 17, 2020 | 15.05 | 15.31 | 14.77 | 14.83 | 115,866 | -0.33(-2.18%) |
Jul 16, 2020 | 15.15 | 15.49 | 14.99 | 15.16 | 141,760 | -0.09(-0.61%) |
Jul 15, 2020 | 14.96 | 15.36 | 14.87 | 15.26 | 190,841 | +0.75(+5.20%) |
Jul 14, 2020 | 14.72 | 14.87 | 14.23 | 14.50 | 130,595 | -0.29(-1.95%) |
Jul 13, 2020 | 14.68 | 15.04 | 14.30 | 14.79 | 167,648 | +0.33(+2.29%) |
Jul 10, 2020 | 13.83 | 14.46 | 13.83 | 14.46 | 144,891 | +0.67(+4.86%) |
Jul 09, 2020 | 14.40 | 14.40 | 13.71 | 13.79 | 155,074 | -0.67(-4.63%) |
Jul 08, 2020 | 14.48 | 14.70 | 14.14 | 14.46 | 186,484 | -0.09(-0.61%) |
Jul 07, 2020 | 15.09 | 15.09 | 14.48 | 14.55 | 130,035 | -0.58(-3.84%) |
Jul 06, 2020 | 15.45 | 15.55 | 14.93 | 15.13 | 117,420 | +0.10(+0.68%) |
Jul 02, 2020 | 15.70 | 15.87 | 14.94 | 15.03 | 185,008 | -0.20(-1.34%) |
Jul 01, 2020 | 15.78 | 16.23 | 15.17 | 15.23 | 293,241 | -0.58(-3.65%) |
Jun 30, 2020 | 15.37 | 15.88 | 15.35 | 15.81 | 193,389 | +0.34(+2.19%) |
Jun 29, 2020 | 14.92 | 15.52 | 14.81 | 15.47 | 201,697 | +0.84(+5.74%) |
Jun 26, 2020 | 14.81 | 15.00 | 14.26 | 14.63 | 641,511 | -0.48(-3.20%) |
Jun 25, 2020 | 14.59 | 15.33 | 14.47 | 15.11 | 207,841 | +0.44(+3.00%) |
Jun 24, 2020 | 15.14 | 15.38 | 14.50 | 14.67 | 263,373 | -0.65(-4.26%) |
Jun 23, 2020 | 15.76 | 15.83 | 15.23 | 15.32 | 208,815 | -0.14(-0.88%) |
Jun 22, 2020 | 15.21 | 15.49 | 14.98 | 15.46 | 194,787 | -0.02(-0.11%) |
Jun 19, 2020 | 15.21 | 15.66 | 14.70 | 15.48 | 932,474 | +0.39(+2.58%) |
Jun 18, 2020 | 14.66 | 15.34 | 14.65 | 15.09 | 121,852 | +0.01(+0.06%) |
Jun 17, 2020 | 15.55 | 15.72 | 15.04 | 15.08 | 265,982 | -0.60(-3.84%) |
Jun 16, 2020 | 15.70 | 15.93 | 15.19 | 15.68 | 201,504 | +0.69(+4.58%) |
Jun 15, 2020 | 14.14 | 15.08 | 14.14 | 14.99 | 169,258 | +0.16(+1.09%) |
Jun 12, 2020 | 15.22 | 15.25 | 14.37 | 14.83 | 168,135 | +0.35(+2.40%) |
Jun 11, 2020 | 14.71 | 15.15 | 14.40 | 14.48 | 284,439 | -1.43(-8.97%) |
Jun 10, 2020 | 16.96 | 16.96 | 15.87 | 15.91 | 133,555 | -1.20(-7.01%) |
Jun 09, 2020 | 17.13 | 17.49 | 16.71 | 17.11 | 168,869 | -0.51(-2.89%) |
Jun 08, 2020 | 17.54 | 17.67 | 17.16 | 17.62 | 131,948 | +0.49(+2.87%) |
Jun 05, 2020 | 16.53 | 17.53 | 16.41 | 17.13 | 208,724 | +1.05(+6.54%) |
Jun 04, 2020 | 15.65 | 16.08 | 15.46 | 16.08 | 282,785 | +0.27(+1.72%) |
Jun 03, 2020 | 15.33 | 16.00 | 15.26 | 15.81 | 215,369 | +0.92(+6.21%) |
Jun 02, 2020 | 14.79 | 15.12 | 14.36 | 14.88 | 184,451 | +0.17(+1.15%) |
Jun 01, 2020 | 15.10 | 15.30 | 14.70 | 14.71 | 216,812 | -0.47(-3.07%) |
May 29, 2020 | 15.22 | 15.39 | 14.93 | 15.18 | 248,840 | -0.47(-2.98%) |
May 28, 2020 | 16.43 | 16.43 | 15.54 | 15.65 | 284,826 | -0.47(-2.89%) |
May 27, 2020 | 15.55 | 16.21 | 15.29 | 16.11 | 209,571 | +1.16(+7.77%) |
May 26, 2020 | 14.75 | 15.15 | 14.65 | 14.95 | 196,173 | +0.89(+6.33%) |
May 22, 2020 | 14.26 | 14.26 | 13.79 | 14.06 | 117,753 | -0.10(-0.72%) |
May 21, 2020 | 14.02 | 14.43 | 13.95 | 14.16 | 324,897 | +0.01(+0.06%) |
May 20, 2020 | 13.33 | 14.22 | 13.33 | 14.15 | 328,911 | +1.06(+8.09%) |
May 19, 2020 | 13.80 | 13.87 | 13.09 | 13.09 | 341,815 | -0.92(-6.59%) |
May 18, 2020 | 13.65 | 14.11 | 13.40 | 14.02 | 339,321 | +1.08(+8.39%) |
May 15, 2020 | 12.72 | 13.04 | 12.53 | 12.93 | 336,861 | +0.14(+1.13%) |
May 14, 2020 | 12.33 | 12.88 | 12.08 | 12.79 | 231,397 | +0.05(+0.40%) |
May 13, 2020 | 12.75 | 12.91 | 12.35 | 12.74 | 244,466 | -0.20(-1.57%) |
May 12, 2020 | 13.74 | 14.01 | 12.91 | 12.94 | 154,026 | -0.75(-5.45%) |
May 11, 2020 | 14.09 | 14.65 | 13.61 | 13.69 | 241,269 | -0.68(-4.72%) |
May 08, 2020 | 14.24 | 14.56 | 14.02 | 14.37 | 341,462 | +0.55(+3.99%) |
May 07, 2020 | 14.02 | 14.30 | 13.75 | 13.81 | 241,758 | +0.04(+0.31%) |
May 06, 2020 | 14.27 | 14.62 | 13.75 | 13.77 | 142,351 | -0.52(-3.62%) |
May 05, 2020 | 15.15 | 15.70 | 14.21 | 14.29 | 200,851 | -0.50(-3.38%) |
May 04, 2020 | 14.85 | 14.85 | 14.41 | 14.79 | 250,296 | -0.25(-1.69%) |