Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 14.39 | 14.54 | 13.84 | 14.47 | 305,135 | -0.07(-0.51%) |
Jul 30, 2020 | 14.27 | 15.17 | 14.08 | 14.55 | 392,907 | +0.44(+3.11%) |
Jul 29, 2020 | 14.11 | 14.26 | 13.93 | 14.11 | 183,529 | +0.09(+0.64%) |
Jul 28, 2020 | 13.98 | 14.15 | 13.82 | 14.02 | 189,428 | -0.07(-0.47%) |
Jul 27, 2020 | 14.41 | 14.41 | 14.01 | 14.08 | 114,853 | -0.38(-2.66%) |
Jul 24, 2020 | 14.35 | 14.58 | 14.35 | 14.47 | 171,461 | +0.07(+0.45%) |
Jul 23, 2020 | 14.33 | 14.60 | 14.26 | 14.40 | 208,819 | +0.07(+0.46%) |
Jul 22, 2020 | 14.31 | 14.40 | 14.17 | 14.34 | 169,838 | -0.11(-0.74%) |
Jul 21, 2020 | 14.17 | 14.60 | 14.17 | 14.44 | 192,912 | +0.37(+2.62%) |
Jul 20, 2020 | 14.08 | 14.21 | 13.89 | 14.08 | 178,356 | -0.15(-1.04%) |
Jul 17, 2020 | 14.41 | 14.44 | 14.17 | 14.22 | 170,240 | -0.19(-1.31%) |
Jul 16, 2020 | 14.24 | 14.54 | 14.22 | 14.41 | 223,187 | +0.11(+0.80%) |
Jul 15, 2020 | 14.26 | 14.63 | 14.26 | 14.30 | 249,407 | +0.42(+3.01%) |
Jul 14, 2020 | 13.90 | 14.18 | 13.71 | 13.88 | 191,096 | -0.07(-0.53%) |
Jul 13, 2020 | 14.08 | 14.16 | 13.72 | 13.95 | 243,465 | -0.05(-0.35%) |
Jul 10, 2020 | 13.45 | 14.00 | 13.45 | 14.00 | 221,410 | +0.59(+4.40%) |
Jul 09, 2020 | 13.82 | 13.85 | 13.31 | 13.41 | 163,974 | -0.44(-3.19%) |
Jul 08, 2020 | 14.14 | 14.36 | 13.72 | 13.85 | 175,650 | -0.23(-1.63%) |
Jul 07, 2020 | 14.10 | 14.44 | 14.00 | 14.08 | 228,063 | -0.14(-0.98%) |
Jul 06, 2020 | 14.43 | 14.47 | 14.12 | 14.22 | 150,993 | +0.04(+0.29%) |
Jul 02, 2020 | 14.63 | 14.70 | 14.12 | 14.18 | 144,960 | -0.08(-0.57%) |
Jul 01, 2020 | 14.54 | 14.68 | 14.11 | 14.26 | 204,286 | -0.27(-1.86%) |
Jun 30, 2020 | 14.09 | 14.61 | 14.09 | 14.53 | 242,463 | +0.34(+2.42%) |
Jun 29, 2020 | 13.98 | 14.40 | 13.85 | 14.19 | 202,496 | +0.47(+3.46%) |
Jun 26, 2020 | 13.95 | 13.97 | 13.45 | 13.72 | 529,406 | -0.37(-2.62%) |
Jun 25, 2020 | 13.58 | 14.17 | 13.58 | 14.08 | 283,982 | +0.29(+2.14%) |
Jun 24, 2020 | 13.93 | 14.01 | 13.34 | 13.79 | 319,568 | -0.29(-2.04%) |
Jun 23, 2020 | 14.56 | 14.56 | 14.01 | 14.08 | 202,907 | -0.26(-1.83%) |
Jun 22, 2020 | 14.07 | 14.43 | 13.78 | 14.34 | 296,013 | +0.17(+1.21%) |
Jun 19, 2020 | 14.46 | 14.46 | 13.74 | 14.17 | 535,146 | -0.21(-1.48%) |
Jun 18, 2020 | 14.23 | 14.65 | 14.23 | 14.38 | 160,673 | -0.03(-0.23%) |
Jun 17, 2020 | 14.92 | 14.92 | 14.23 | 14.41 | 274,546 | -0.48(-3.24%) |
Jun 16, 2020 | 15.29 | 15.36 | 14.79 | 14.89 | 273,538 | +0.22(+1.51%) |
Jun 15, 2020 | 14.47 | 14.89 | 14.34 | 14.67 | 313,990 | -0.27(-1.81%) |
Jun 12, 2020 | 15.38 | 15.41 | 14.42 | 14.94 | 265,374 | +0.17(+1.16%) |
Jun 11, 2020 | 14.68 | 15.00 | 14.62 | 14.77 | 328,164 | -0.57(-3.74%) |
Jun 10, 2020 | 15.87 | 15.93 | 15.31 | 15.35 | 157,592 | -0.74(-4.58%) |
Jun 09, 2020 | 15.90 | 16.36 | 15.75 | 16.08 | 147,938 | -0.11(-0.71%) |
Jun 08, 2020 | 16.06 | 16.43 | 15.95 | 16.20 | 194,689 | +0.31(+1.96%) |
Jun 05, 2020 | 16.16 | 16.22 | 15.78 | 15.89 | 267,817 | +0.49(+3.19%) |
Jun 04, 2020 | 15.23 | 15.44 | 14.98 | 15.39 | 235,471 | -0.07(-0.42%) |
Jun 03, 2020 | 15.22 | 15.88 | 15.22 | 15.46 | 157,971 | +0.59(+3.96%) |
Jun 02, 2020 | 14.55 | 14.99 | 14.55 | 14.87 | 135,906 | +0.38(+2.60%) |
Jun 01, 2020 | 14.68 | 14.72 | 14.49 | 14.49 | 202,020 | -0.13(-0.90%) |
May 29, 2020 | 14.56 | 14.80 | 14.40 | 14.62 | 259,024 | -0.17(-1.16%) |
May 28, 2020 | 15.29 | 15.43 | 14.75 | 14.80 | 233,627 | -0.56(-3.63%) |
May 27, 2020 | 15.21 | 15.50 | 14.88 | 15.35 | 260,199 | +0.50(+3.36%) |
May 26, 2020 | 14.93 | 15.14 | 14.77 | 14.85 | 203,997 | +0.37(+2.54%) |
May 22, 2020 | 14.91 | 14.91 | 14.35 | 14.49 | 207,854 | -0.29(-1.94%) |
May 21, 2020 | 14.61 | 14.98 | 14.38 | 14.77 | 217,275 | +0.17(+1.18%) |
May 20, 2020 | 14.53 | 14.71 | 14.42 | 14.60 | 249,435 | +0.40(+2.83%) |
May 19, 2020 | 14.65 | 14.67 | 14.19 | 14.20 | 227,034 | -0.54(-3.67%) |
May 18, 2020 | 14.45 | 14.88 | 14.41 | 14.74 | 196,345 | +0.87(+6.26%) |
May 15, 2020 | 13.47 | 14.04 | 13.37 | 13.87 | 321,429 | +0.41(+3.04%) |
May 14, 2020 | 13.07 | 13.49 | 12.88 | 13.46 | 244,666 | +0.07(+0.55%) |
May 13, 2020 | 13.39 | 13.62 | 13.10 | 13.39 | 280,984 | -0.19(-1.39%) |
May 12, 2020 | 14.44 | 14.52 | 13.56 | 13.58 | 255,145 | -0.84(-5.80%) |
May 11, 2020 | 14.93 | 14.93 | 14.39 | 14.41 | 209,972 | -0.70(-4.62%) |
May 08, 2020 | 14.33 | 15.26 | 14.33 | 15.11 | 245,371 | +0.99(+7.01%) |
May 07, 2020 | 14.21 | 14.44 | 14.05 | 14.12 | 240,583 | +0.17(+1.22%) |
May 06, 2020 | 13.97 | 14.24 | 13.78 | 13.95 | 261,361 | +0.00(+0.00%) |
May 05, 2020 | 14.42 | 14.73 | 13.91 | 13.95 | 421,919 | -0.27(-1.88%) |
May 04, 2020 | 14.14 | 14.46 | 14.00 | 14.22 | 239,688 | -0.20(-1.41%) |