Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 14.49 | 14.53 | 14.07 | 14.51 | 1,167,129 | -0.06(-0.44%) |
Jul 30, 2020 | 14.36 | 14.64 | 14.28 | 14.57 | 425,369 | -0.02(-0.17%) |
Jul 29, 2020 | 14.23 | 14.61 | 14.14 | 14.60 | 528,791 | +0.47(+3.30%) |
Jul 28, 2020 | 13.82 | 14.28 | 13.82 | 14.13 | 311,696 | +0.15(+1.09%) |
Jul 27, 2020 | 13.72 | 14.00 | 13.53 | 13.98 | 508,658 | +0.26(+1.88%) |
Jul 24, 2020 | 14.03 | 14.06 | 13.66 | 13.72 | 483,643 | -0.37(-2.63%) |
Jul 23, 2020 | 14.00 | 14.24 | 13.77 | 14.09 | 657,092 | +0.08(+0.57%) |
Jul 22, 2020 | 13.32 | 14.01 | 13.31 | 14.01 | 503,305 | +0.54(+4.00%) |
Jul 21, 2020 | 13.67 | 13.75 | 13.39 | 13.47 | 310,214 | +0.06(+0.42%) |
Jul 20, 2020 | 13.65 | 13.68 | 13.37 | 13.41 | 666,786 | -0.35(-2.57%) |
Jul 17, 2020 | 13.39 | 13.80 | 13.24 | 13.77 | 467,373 | +0.35(+2.64%) |
Jul 16, 2020 | 13.47 | 13.52 | 13.26 | 13.41 | 728,302 | -0.10(-0.74%) |
Jul 15, 2020 | 13.41 | 13.57 | 13.26 | 13.51 | 2,159,784 | +0.21(+1.54%) |
Jul 14, 2020 | 13.19 | 13.44 | 13.10 | 13.31 | 571,461 | +0.14(+1.10%) |
Jul 13, 2020 | 13.66 | 13.66 | 13.14 | 13.16 | 1,007,519 | -0.27(-1.98%) |
Jul 10, 2020 | 13.12 | 13.49 | 13.12 | 13.43 | 1,289,220 | +0.29(+2.21%) |
Jul 09, 2020 | 13.28 | 13.38 | 12.99 | 13.14 | 1,797,965 | -0.15(-1.15%) |
Jul 08, 2020 | 13.69 | 13.78 | 13.27 | 13.29 | 1,252,517 | -0.40(-2.94%) |
Jul 07, 2020 | 13.78 | 13.86 | 13.47 | 13.70 | 1,710,973 | -0.28(-2.02%) |
Jul 06, 2020 | 14.10 | 14.18 | 13.77 | 13.98 | 678,457 | +0.28(+2.06%) |
Jul 02, 2020 | 14.19 | 14.42 | 13.54 | 13.70 | 1,515,765 | -0.19(-1.39%) |
Jul 01, 2020 | 13.76 | 14.35 | 13.74 | 13.89 | 2,307,002 | +0.07(+0.52%) |
Jun 30, 2020 | 13.83 | 14.35 | 13.41 | 13.82 | 2,631,821 | -0.01(-0.06%) |
Jun 29, 2020 | 13.89 | 13.96 | 13.54 | 13.82 | 1,649,540 | +0.10(+0.70%) |
Jun 26, 2020 | 13.81 | 14.02 | 13.70 | 13.73 | 3,843,086 | -0.20(-1.42%) |
Jun 25, 2020 | 13.34 | 13.97 | 13.33 | 13.93 | 1,038,999 | +0.45(+3.36%) |
Jun 24, 2020 | 14.11 | 14.28 | 13.02 | 13.47 | 1,448,168 | -0.92(-6.39%) |
Jun 23, 2020 | 14.76 | 14.76 | 14.39 | 14.39 | 594,345 | -0.17(-1.14%) |
Jun 22, 2020 | 14.43 | 14.66 | 14.31 | 14.56 | 1,275,050 | +0.10(+0.71%) |
Jun 19, 2020 | 14.99 | 15.24 | 14.40 | 14.46 | 5,288,323 | -0.75(-4.91%) |
Jun 18, 2020 | 15.08 | 15.43 | 14.93 | 15.20 | 1,505,409 | -0.12(-0.78%) |
Jun 17, 2020 | 15.83 | 15.83 | 15.23 | 15.32 | 1,174,763 | -0.08(-0.52%) |
Jun 16, 2020 | 15.58 | 15.84 | 15.03 | 15.40 | 1,446,810 | +0.24(+1.57%) |
Jun 15, 2020 | 14.34 | 15.35 | 14.31 | 15.16 | 2,100,594 | +0.27(+1.81%) |
Jun 12, 2020 | 15.01 | 15.01 | 14.37 | 14.89 | 890,608 | +0.60(+4.16%) |
Jun 11, 2020 | 14.80 | 15.22 | 14.22 | 14.30 | 1,001,583 | -1.46(-9.27%) |
Jun 10, 2020 | 15.94 | 16.48 | 15.31 | 15.76 | 826,325 | -0.33(-2.07%) |
Jun 09, 2020 | 16.10 | 16.47 | 15.85 | 16.09 | 986,849 | -0.45(-2.73%) |
Jun 08, 2020 | 16.21 | 16.70 | 16.04 | 16.54 | 770,914 | +0.68(+4.30%) |
Jun 05, 2020 | 16.26 | 16.73 | 15.68 | 15.86 | 1,216,630 | +0.16(+1.01%) |
Jun 04, 2020 | 15.47 | 15.92 | 15.24 | 15.70 | 930,488 | +0.10(+0.61%) |
Jun 03, 2020 | 15.36 | 15.89 | 15.36 | 15.61 | 1,081,097 | +0.56(+3.69%) |
Jun 02, 2020 | 15.35 | 15.46 | 14.99 | 15.05 | 965,191 | -0.06(-0.42%) |
Jun 01, 2020 | 15.32 | 15.32 | 14.95 | 15.12 | 1,462,588 | +0.33(+2.25%) |
May 29, 2020 | 14.87 | 15.21 | 14.75 | 14.78 | 1,415,369 | -0.56(-3.62%) |
May 28, 2020 | 16.08 | 16.08 | 15.26 | 15.34 | 733,570 | -0.37(-2.32%) |
May 27, 2020 | 15.59 | 15.93 | 15.39 | 15.70 | 1,260,635 | +0.42(+2.75%) |
May 26, 2020 | 15.76 | 15.86 | 15.21 | 15.28 | 523,197 | +0.35(+2.34%) |
May 22, 2020 | 14.69 | 14.95 | 14.42 | 14.93 | 497,036 | +0.36(+2.45%) |
May 21, 2020 | 14.35 | 14.81 | 14.30 | 14.58 | 451,724 | +0.16(+1.10%) |
May 20, 2020 | 15.10 | 15.12 | 14.37 | 14.42 | 604,315 | -0.28(-1.89%) |
May 19, 2020 | 14.75 | 14.97 | 14.43 | 14.70 | 660,607 | -0.13(-0.86%) |
May 18, 2020 | 13.48 | 15.12 | 13.48 | 14.82 | 1,306,425 | +1.90(+14.74%) |
May 15, 2020 | 12.97 | 13.21 | 12.63 | 12.92 | 2,297,156 | -0.09(-0.67%) |
May 14, 2020 | 12.74 | 13.05 | 12.23 | 13.01 | 1,039,096 | +0.00(+0.03%) |
May 13, 2020 | 13.33 | 13.64 | 12.97 | 13.00 | 1,081,483 | -0.50(-3.67%) |
May 12, 2020 | 14.12 | 14.12 | 13.16 | 13.50 | 1,295,530 | -0.49(-3.52%) |
May 11, 2020 | 13.58 | 14.11 | 13.35 | 13.99 | 1,088,676 | +0.09(+0.63%) |
May 08, 2020 | 13.02 | 13.95 | 12.70 | 13.90 | 845,869 | +1.29(+10.26%) |
May 07, 2020 | 12.62 | 13.20 | 12.47 | 12.61 | 483,758 | +0.17(+1.37%) |
May 06, 2020 | 12.84 | 13.07 | 12.37 | 12.44 | 740,670 | -0.50(-3.83%) |
May 05, 2020 | 12.73 | 13.20 | 12.70 | 12.93 | 630,374 | +0.41(+3.26%) |
May 04, 2020 | 12.32 | 12.62 | 12.02 | 12.53 | 539,079 | +0.06(+0.48%) |