Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 15.61 | 15.68 | 15.52 | 15.68 | 1,059,870 | +0.08(+0.53%) |
Jul 30, 2020 | 15.58 | 15.59 | 15.49 | 15.59 | 1,777,858 | +0.02(+0.10%) |
Jul 29, 2020 | 15.52 | 15.59 | 15.48 | 15.58 | 1,985,137 | +0.08(+0.53%) |
Jul 28, 2020 | 15.52 | 15.52 | 15.46 | 15.49 | 1,102,718 | -0.03(-0.21%) |
Jul 27, 2020 | 15.43 | 15.53 | 15.40 | 15.53 | 1,318,739 | +0.10(+0.64%) |
Jul 24, 2020 | 15.36 | 15.45 | 15.36 | 15.43 | 1,411,899 | +0.04(+0.27%) |
Jul 23, 2020 | 15.40 | 15.41 | 15.36 | 15.39 | 1,981,092 | -0.04(-0.27%) |
Jul 22, 2020 | 15.43 | 15.44 | 15.39 | 15.43 | 1,397,595 | +0.01(+0.05%) |
Jul 21, 2020 | 15.41 | 15.43 | 15.34 | 15.42 | 1,337,892 | +0.06(+0.42%) |
Jul 20, 2020 | 15.27 | 15.36 | 15.26 | 15.36 | 1,766,935 | +0.07(+0.48%) |
Jul 17, 2020 | 15.26 | 15.28 | 15.23 | 15.28 | 1,333,029 | +0.07(+0.43%) |
Jul 16, 2020 | 15.20 | 15.24 | 15.16 | 15.22 | 1,583,146 | +0.01(+0.05%) |
Jul 15, 2020 | 15.14 | 15.21 | 15.12 | 15.21 | 1,353,203 | +0.11(+0.76%) |
Jul 14, 2020 | 15.11 | 15.13 | 15.07 | 15.10 | 976,157 | +0.04(+0.27%) |
Jul 13, 2020 | 15.14 | 15.18 | 15.05 | 15.05 | 1,204,077 | -0.07(-0.43%) |
Jul 10, 2020 | 15.15 | 15.16 | 15.09 | 15.12 | 1,319,303 | -0.03(-0.22%) |
Jul 09, 2020 | 15.21 | 15.21 | 15.10 | 15.15 | 1,462,606 | -0.02(-0.16%) |
Jul 08, 2020 | 15.24 | 15.24 | 15.15 | 15.18 | 1,359,701 | -0.03(-0.21%) |
Jul 07, 2020 | 15.16 | 15.23 | 15.16 | 15.21 | 1,400,200 | +0.02(+0.11%) |
Jul 06, 2020 | 15.22 | 15.23 | 15.16 | 15.19 | 1,548,816 | +0.00(+0.00%) |
Jul 02, 2020 | 15.22 | 15.22 | 15.11 | 15.19 | 1,817,489 | +0.06(+0.38%) |
Jul 01, 2020 | 15.02 | 15.14 | 15.02 | 15.14 | 1,628,011 | +0.11(+0.71%) |
Jun 30, 2020 | 15.03 | 15.05 | 14.97 | 15.03 | 2,559,459 | +0.02(+0.16%) |
Jun 29, 2020 | 14.97 | 15.03 | 14.93 | 15.01 | 1,660,351 | +0.05(+0.33%) |
Jun 26, 2020 | 14.99 | 15.06 | 14.94 | 14.96 | 2,130,616 | -0.10(-0.65%) |
Jun 25, 2020 | 15.05 | 15.14 | 14.97 | 15.05 | 2,379,303 | +0.02(+0.15%) |
Jun 24, 2020 | 15.16 | 15.19 | 14.98 | 15.03 | 2,626,451 | -0.14(-0.91%) |
Jun 23, 2020 | 15.15 | 15.20 | 15.05 | 15.17 | 1,830,639 | +0.06(+0.38%) |
Jun 22, 2020 | 15.11 | 15.15 | 15.04 | 15.11 | 1,197,507 | +0.02(+0.16%) |
Jun 19, 2020 | 15.11 | 15.17 | 15.09 | 15.09 | 1,731,720 | -0.02(-0.11%) |
Jun 18, 2020 | 15.19 | 15.19 | 15.06 | 15.11 | 2,674,592 | -0.08(-0.53%) |
Jun 17, 2020 | 15.14 | 15.22 | 15.12 | 15.19 | 1,189,661 | +0.08(+0.54%) |
Jun 16, 2020 | 15.12 | 15.21 | 15.06 | 15.11 | 2,729,255 | +0.01(+0.05%) |
Jun 15, 2020 | 14.89 | 15.10 | 14.86 | 15.10 | 1,425,987 | +0.13(+0.87%) |
Jun 12, 2020 | 14.99 | 15.10 | 14.92 | 14.97 | 1,508,355 | +0.03(+0.22%) |
Jun 11, 2020 | 15.05 | 15.11 | 14.71 | 14.93 | 2,709,768 | -0.26(-1.71%) |
Jun 10, 2020 | 15.30 | 15.30 | 15.15 | 15.19 | 1,733,977 | -0.07(-0.43%) |
Jun 09, 2020 | 15.31 | 15.34 | 15.22 | 15.26 | 2,068,884 | -0.10(-0.63%) |
Jun 08, 2020 | 15.28 | 15.37 | 15.28 | 15.36 | 1,361,663 | +0.07(+0.48%) |
Jun 05, 2020 | 15.19 | 15.32 | 15.16 | 15.28 | 1,571,435 | +0.14(+0.91%) |
Jun 04, 2020 | 15.11 | 15.15 | 15.08 | 15.15 | 1,108,767 | +0.06(+0.43%) |
Jun 03, 2020 | 15.07 | 15.11 | 15.05 | 15.08 | 1,645,216 | +0.04(+0.27%) |
Jun 02, 2020 | 15.02 | 15.05 | 14.98 | 15.04 | 1,445,212 | +0.06(+0.43%) |
Jun 01, 2020 | 14.99 | 15.02 | 14.87 | 14.98 | 1,899,803 | -0.01(-0.05%) |
May 29, 2020 | 15.00 | 15.00 | 14.84 | 14.98 | 3,737,440 | +0.00(+0.00%) |
May 28, 2020 | 15.03 | 15.04 | 14.93 | 14.98 | 1,552,619 | +0.02(+0.11%) |
May 27, 2020 | 14.93 | 15.02 | 14.88 | 14.97 | 1,849,596 | +0.10(+0.66%) |
May 26, 2020 | 14.81 | 14.93 | 14.80 | 14.87 | 3,509,897 | +0.10(+0.66%) |
May 22, 2020 | 14.69 | 14.80 | 14.69 | 14.77 | 1,727,161 | +0.05(+0.33%) |
May 21, 2020 | 14.77 | 14.80 | 14.71 | 14.72 | 1,648,881 | -0.03(-0.20%) |
May 20, 2020 | 14.62 | 14.79 | 14.62 | 14.75 | 6,925,709 | +0.17(+1.16%) |
May 19, 2020 | 14.58 | 14.67 | 14.54 | 14.58 | 3,123,123 | +0.02(+0.11%) |
May 18, 2020 | 14.45 | 14.61 | 14.45 | 14.57 | 1,523,716 | +0.15(+1.01%) |
May 15, 2020 | 14.39 | 14.43 | 14.36 | 14.42 | 1,627,482 | +0.02(+0.11%) |
May 14, 2020 | 14.40 | 14.47 | 14.27 | 14.41 | 2,286,339 | -0.03(-0.22%) |
May 13, 2020 | 14.58 | 14.62 | 14.39 | 14.44 | 3,268,711 | -0.15(-1.00%) |
May 12, 2020 | 14.67 | 14.67 | 14.52 | 14.58 | 2,049,379 | -0.06(-0.39%) |
May 11, 2020 | 14.65 | 14.66 | 14.57 | 14.64 | 3,050,547 | -0.02(-0.17%) |
May 08, 2020 | 14.66 | 14.67 | 14.57 | 14.66 | 1,637,997 | +0.05(+0.33%) |
May 07, 2020 | 14.48 | 14.65 | 14.47 | 14.62 | 2,349,178 | +0.20(+1.40%) |
May 06, 2020 | 14.54 | 14.54 | 14.37 | 14.41 | 2,700,758 | -0.05(-0.34%) |
May 05, 2020 | 14.49 | 14.62 | 14.44 | 14.46 | 3,721,995 | -0.01(-0.06%) |
May 04, 2020 | 14.42 | 14.47 | 14.32 | 14.47 | 2,779,811 | +0.05(+0.34%) |