Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 15.51 | 15.51 | 14.95 | 14.98 | 8,147 | -0.12(-0.79%) |
Jul 30, 2020 | 15.01 | 15.12 | 14.89 | 15.10 | 4,094 | -0.28(-1.85%) |
Jul 29, 2020 | 15.45 | 15.47 | 15.36 | 15.39 | 1,744 | +0.07(+0.43%) |
Jul 28, 2020 | 15.58 | 15.58 | 15.16 | 15.32 | 6,250 | -0.01(-0.06%) |
Jul 27, 2020 | 15.59 | 15.59 | 15.23 | 15.33 | 15,588 | +0.40(+2.68%) |
Jul 24, 2020 | 15.08 | 15.55 | 14.66 | 14.93 | 12,852 | -0.04(-0.25%) |
Jul 23, 2020 | 15.19 | 15.22 | 14.91 | 14.97 | 5,263 | -0.15(-1.01%) |
Jul 22, 2020 | 15.36 | 15.36 | 15.11 | 15.12 | 5,288 | -0.09(-0.58%) |
Jul 21, 2020 | 15.25 | 15.30 | 15.12 | 15.21 | 13,461 | +0.04(+0.29%) |
Jul 20, 2020 | 15.23 | 15.23 | 15.08 | 15.16 | 6,691 | +0.10(+0.69%) |
Jul 17, 2020 | 15.18 | 15.25 | 15.02 | 15.06 | 12,507 | +0.06(+0.41%) |
Jul 16, 2020 | 14.86 | 15.08 | 14.86 | 15.00 | 4,509 | +0.01(+0.09%) |
Jul 15, 2020 | 14.98 | 15.11 | 14.96 | 14.98 | 6,891 | +0.11(+0.72%) |
Jul 14, 2020 | 14.81 | 14.89 | 14.63 | 14.88 | 7,204 | +0.17(+1.16%) |
Jul 13, 2020 | 15.06 | 15.14 | 14.71 | 14.71 | 5,677 | -0.03(-0.21%) |
Jul 10, 2020 | 14.95 | 14.95 | 14.61 | 14.74 | 5,852 | +0.12(+0.83%) |
Jul 09, 2020 | 14.73 | 15.00 | 14.58 | 14.61 | 6,874 | -0.03(-0.18%) |
Jul 08, 2020 | 14.53 | 14.74 | 14.53 | 14.64 | 4,137 | +0.13(+0.90%) |
Jul 07, 2020 | 14.48 | 14.60 | 14.42 | 14.51 | 6,037 | -0.05(-0.36%) |
Jul 06, 2020 | 14.57 | 14.64 | 14.50 | 14.56 | 22,247 | +0.14(+0.97%) |
Jul 02, 2020 | 14.47 | 14.56 | 14.41 | 14.42 | 8,491 | +0.06(+0.42%) |
Jul 01, 2020 | 14.25 | 14.47 | 14.25 | 14.36 | 5,654 | +0.07(+0.49%) |
Jun 30, 2020 | 14.10 | 14.30 | 14.10 | 14.29 | 2,112 | +0.03(+0.24%) |
Jun 29, 2020 | 13.94 | 14.27 | 13.94 | 14.26 | 9,774 | +0.24(+1.68%) |
Jun 26, 2020 | 14.20 | 14.20 | 14.00 | 14.02 | 3,557 | -0.13(-0.92%) |
Jun 25, 2020 | 14.16 | 14.22 | 14.15 | 14.15 | 4,712 | +0.21(+1.49%) |
Jun 24, 2020 | 14.37 | 14.37 | 13.94 | 13.95 | 11,177 | -0.40(-2.78%) |
Jun 23, 2020 | 14.20 | 14.50 | 14.20 | 14.34 | 3,361 | +0.27(+1.92%) |
Jun 22, 2020 | 14.05 | 14.09 | 13.98 | 14.07 | 14,619 | -0.10(-0.74%) |
Jun 19, 2020 | 14.27 | 14.35 | 13.95 | 14.18 | 14,114 | +0.07(+0.53%) |
Jun 18, 2020 | 14.16 | 14.21 | 14.09 | 14.10 | 10,717 | -0.04(-0.28%) |
Jun 17, 2020 | 14.26 | 14.27 | 14.14 | 14.14 | 15,419 | -0.04(-0.31%) |
Jun 16, 2020 | 14.50 | 14.51 | 14.18 | 14.19 | 9,649 | +0.10(+0.68%) |
Jun 15, 2020 | 13.66 | 14.20 | 13.63 | 14.09 | 15,118 | +0.01(+0.06%) |
Jun 12, 2020 | 14.30 | 14.40 | 13.86 | 14.08 | 11,934 | +0.33(+2.41%) |
Jun 11, 2020 | 14.07 | 14.27 | 13.75 | 13.75 | 14,696 | -0.75(-5.17%) |
Jun 10, 2020 | 14.40 | 14.55 | 14.40 | 14.50 | 7,503 | -0.03(-0.18%) |
Jun 09, 2020 | 14.52 | 14.57 | 14.47 | 14.53 | 5,358 | -0.04(-0.30%) |
Jun 08, 2020 | 14.39 | 14.68 | 14.39 | 14.57 | 14,546 | +0.21(+1.46%) |
Jun 05, 2020 | 14.05 | 14.44 | 14.05 | 14.36 | 20,425 | +0.22(+1.54%) |
Jun 04, 2020 | 14.07 | 14.21 | 14.07 | 14.14 | 4,689 | -0.06(-0.43%) |
Jun 03, 2020 | 14.11 | 14.23 | 14.06 | 14.20 | 8,228 | +0.36(+2.58%) |
Jun 02, 2020 | 13.73 | 14.00 | 13.69 | 13.85 | 11,897 | +0.22(+1.60%) |
Jun 01, 2020 | 13.31 | 13.65 | 13.31 | 13.63 | 14,123 | +0.27(+2.02%) |
May 29, 2020 | 13.38 | 13.39 | 13.30 | 13.36 | 4,819 | -0.02(-0.13%) |
May 28, 2020 | 13.37 | 13.51 | 13.33 | 13.38 | 6,961 | -0.01(-0.06%) |
May 27, 2020 | 13.37 | 13.42 | 13.26 | 13.39 | 5,124 | +0.11(+0.85%) |
May 26, 2020 | 13.21 | 13.50 | 13.17 | 13.27 | 21,630 | +0.06(+0.46%) |
May 22, 2020 | 13.21 | 13.36 | 13.12 | 13.21 | 9,753 | -0.12(-0.92%) |
May 21, 2020 | 13.46 | 13.46 | 13.33 | 13.33 | 2,304 | -0.04(-0.33%) |
May 20, 2020 | 13.29 | 13.47 | 13.29 | 13.38 | 7,236 | +0.20(+1.52%) |
May 19, 2020 | 13.09 | 13.38 | 13.09 | 13.18 | 4,681 | +0.10(+0.80%) |
May 18, 2020 | 12.90 | 13.09 | 12.90 | 13.07 | 12,088 | +0.26(+2.04%) |
May 15, 2020 | 12.71 | 12.90 | 12.69 | 12.81 | 13,655 | +0.24(+1.94%) |
May 14, 2020 | 12.44 | 12.64 | 12.36 | 12.57 | 8,914 | +0.00(+0.00%) |
May 13, 2020 | 12.65 | 13.05 | 12.55 | 12.57 | 148,256 | +0.06(+0.49%) |
May 12, 2020 | 12.69 | 13.03 | 12.29 | 12.51 | 12,235 | -0.48(-3.69%) |
May 11, 2020 | 13.03 | 13.03 | 12.96 | 12.98 | 7,689 | -0.11(-0.82%) |
May 08, 2020 | 12.72 | 13.24 | 12.72 | 13.09 | 22,950 | +0.11(+0.83%) |
May 07, 2020 | 13.00 | 13.02 | 12.98 | 12.98 | 3,361 | +0.12(+0.95%) |
May 06, 2020 | 12.83 | 13.05 | 12.83 | 12.86 | 28,868 | +0.28(+2.22%) |
May 05, 2020 | 12.67 | 12.85 | 12.51 | 12.58 | 35,198 | +0.25(+2.05%) |
May 04, 2020 | 12.44 | 12.52 | 12.33 | 12.33 | 8,070 | -0.14(-1.16%) |