Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 14.59 | 14.73 | 14.21 | 14.47 | 165,030 | -0.21(-1.41%) |
Jul 30, 2020 | 14.74 | 14.78 | 14.50 | 14.68 | 78,439 | -0.39(-2.56%) |
Jul 29, 2020 | 14.71 | 15.10 | 14.54 | 15.07 | 266,918 | +0.37(+2.50%) |
Jul 28, 2020 | 14.46 | 14.91 | 14.46 | 14.70 | 279,236 | +0.15(+1.00%) |
Jul 27, 2020 | 15.15 | 15.15 | 14.40 | 14.55 | 147,417 | -0.62(-4.07%) |
Jul 24, 2020 | 15.08 | 15.36 | 14.88 | 15.17 | 515,267 | -0.14(-0.92%) |
Jul 23, 2020 | 15.10 | 15.44 | 15.07 | 15.31 | 731,996 | +0.23(+1.50%) |
Jul 22, 2020 | 15.29 | 15.38 | 14.88 | 15.09 | 350,467 | +0.07(+0.44%) |
Jul 21, 2020 | 14.30 | 15.19 | 14.30 | 15.02 | 382,399 | +1.03(+7.37%) |
Jul 20, 2020 | 14.39 | 14.68 | 13.96 | 13.99 | 319,648 | -0.52(-3.56%) |
Jul 17, 2020 | 15.04 | 15.20 | 14.50 | 14.50 | 136,312 | -0.53(-3.55%) |
Jul 16, 2020 | 15.06 | 15.31 | 14.92 | 15.04 | 185,733 | -0.09(-0.62%) |
Jul 15, 2020 | 14.82 | 15.29 | 14.72 | 15.13 | 488,836 | +0.71(+4.94%) |
Jul 14, 2020 | 14.41 | 14.56 | 14.15 | 14.42 | 126,149 | +0.02(+0.13%) |
Jul 13, 2020 | 14.58 | 14.73 | 14.12 | 14.40 | 189,436 | +0.03(+0.20%) |
Jul 10, 2020 | 14.15 | 14.41 | 14.04 | 14.37 | 153,165 | +0.28(+2.00%) |
Jul 09, 2020 | 14.40 | 14.40 | 13.98 | 14.09 | 164,460 | -0.35(-2.40%) |
Jul 08, 2020 | 14.32 | 14.49 | 14.08 | 14.44 | 207,686 | +0.10(+0.72%) |
Jul 07, 2020 | 14.67 | 14.70 | 14.28 | 14.34 | 131,283 | -0.49(-3.29%) |
Jul 06, 2020 | 15.23 | 15.49 | 14.70 | 14.82 | 100,969 | -0.05(-0.31%) |
Jul 02, 2020 | 15.47 | 15.69 | 14.76 | 14.87 | 239,880 | -0.18(-1.18%) |
Jul 01, 2020 | 15.38 | 15.52 | 15.05 | 15.05 | 235,880 | -0.27(-1.77%) |
Jun 30, 2020 | 14.67 | 15.38 | 14.67 | 15.32 | 403,501 | +0.51(+3.45%) |
Jun 29, 2020 | 14.64 | 14.98 | 14.48 | 14.81 | 291,254 | +0.38(+2.63%) |
Jun 26, 2020 | 14.13 | 14.50 | 13.72 | 14.43 | 382,913 | +0.03(+0.20%) |
Jun 25, 2020 | 13.87 | 14.41 | 13.75 | 14.40 | 221,674 | +0.49(+3.50%) |
Jun 24, 2020 | 14.46 | 14.54 | 13.66 | 13.91 | 197,372 | -0.92(-6.19%) |
Jun 23, 2020 | 15.05 | 15.14 | 14.61 | 14.83 | 214,790 | -0.12(-0.82%) |
Jun 22, 2020 | 14.58 | 14.97 | 14.40 | 14.95 | 256,799 | +0.29(+1.98%) |
Jun 19, 2020 | 14.59 | 14.76 | 14.16 | 14.66 | 607,328 | +0.27(+1.89%) |
Jun 18, 2020 | 14.05 | 14.57 | 14.05 | 14.39 | 94,935 | +0.13(+0.92%) |
Jun 17, 2020 | 14.84 | 14.84 | 14.24 | 14.26 | 137,136 | -0.50(-3.37%) |
Jun 16, 2020 | 14.68 | 15.24 | 14.43 | 14.76 | 238,141 | +0.30(+2.04%) |
Jun 15, 2020 | 14.34 | 14.67 | 14.16 | 14.46 | 193,291 | -0.51(-3.41%) |
Jun 12, 2020 | 14.97 | 15.05 | 14.50 | 14.97 | 288,624 | +0.68(+4.72%) |
Jun 11, 2020 | 14.19 | 14.35 | 13.88 | 14.30 | 272,178 | -0.69(-4.63%) |
Jun 10, 2020 | 16.51 | 16.51 | 14.99 | 14.99 | 206,006 | -0.94(-5.89%) |
Jun 09, 2020 | 15.37 | 16.31 | 15.02 | 15.93 | 340,450 | +0.37(+2.35%) |
Jun 08, 2020 | 15.49 | 15.59 | 15.22 | 15.56 | 143,813 | +0.34(+2.22%) |
Jun 05, 2020 | 15.14 | 15.50 | 14.61 | 15.23 | 236,894 | +0.97(+6.77%) |
Jun 04, 2020 | 13.63 | 14.27 | 13.50 | 14.26 | 311,098 | +0.66(+4.82%) |
Jun 03, 2020 | 13.51 | 13.88 | 13.15 | 13.60 | 135,473 | +0.47(+3.57%) |
Jun 02, 2020 | 13.41 | 13.60 | 12.96 | 13.14 | 100,998 | -0.10(-0.78%) |
Jun 01, 2020 | 14.03 | 14.04 | 13.08 | 13.24 | 232,603 | -0.73(-5.23%) |
May 29, 2020 | 13.62 | 14.15 | 13.31 | 13.97 | 532,132 | +0.11(+0.81%) |
May 28, 2020 | 14.65 | 14.86 | 13.85 | 13.86 | 245,418 | -0.71(-4.87%) |
May 27, 2020 | 14.16 | 14.66 | 13.87 | 14.57 | 430,432 | +0.84(+6.12%) |
May 26, 2020 | 13.73 | 13.82 | 13.21 | 13.73 | 262,694 | +0.77(+5.98%) |
May 22, 2020 | 13.02 | 13.02 | 12.66 | 12.95 | 81,660 | +0.01(+0.07%) |
May 21, 2020 | 12.91 | 13.10 | 12.90 | 12.94 | 132,815 | -0.06(-0.43%) |
May 20, 2020 | 12.63 | 13.19 | 12.63 | 13.00 | 180,358 | +0.65(+5.29%) |
May 19, 2020 | 12.53 | 12.80 | 12.32 | 12.35 | 195,860 | -0.32(-2.51%) |
May 18, 2020 | 12.03 | 12.78 | 11.93 | 12.66 | 193,069 | +1.18(+10.24%) |
May 15, 2020 | 11.39 | 11.57 | 11.31 | 11.49 | 172,537 | -0.01(-0.08%) |
May 14, 2020 | 11.12 | 11.55 | 10.92 | 11.50 | 193,886 | +0.06(+0.49%) |
May 13, 2020 | 11.66 | 11.77 | 11.00 | 11.44 | 264,755 | -0.35(-2.93%) |
May 12, 2020 | 12.32 | 12.32 | 11.73 | 11.79 | 307,870 | -0.47(-3.81%) |
May 11, 2020 | 12.13 | 12.35 | 11.79 | 12.25 | 309,989 | +0.12(+1.00%) |
May 08, 2020 | 12.19 | 12.32 | 11.73 | 12.13 | 278,846 | +0.29(+2.44%) |
May 07, 2020 | 11.32 | 11.97 | 11.30 | 11.84 | 275,833 | +0.41(+3.59%) |
May 06, 2020 | 11.44 | 11.52 | 11.21 | 11.43 | 163,278 | -0.04(-0.33%) |
May 05, 2020 | 12.13 | 12.20 | 11.43 | 11.47 | 178,156 | -0.52(-4.32%) |
May 04, 2020 | 11.85 | 12.07 | 11.62 | 11.99 | 135,249 | +0.01(+0.12%) |