Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 15.17 | 15.45 | 14.97 | 15.42 | 246,197 | +0.08(+0.55%) |
Jul 30, 2020 | 14.99 | 15.36 | 14.83 | 15.34 | 153,058 | -0.06(-0.37%) |
Jul 29, 2020 | 15.22 | 15.52 | 15.20 | 15.39 | 226,308 | +0.21(+1.36%) |
Jul 28, 2020 | 15.27 | 15.39 | 15.11 | 15.19 | 221,190 | -0.18(-1.16%) |
Jul 27, 2020 | 15.10 | 15.46 | 14.89 | 15.36 | 317,579 | +0.14(+0.92%) |
Jul 24, 2020 | 15.39 | 15.40 | 15.05 | 15.22 | 407,631 | -0.29(-1.88%) |
Jul 23, 2020 | 14.93 | 15.53 | 14.82 | 15.51 | 237,372 | +0.54(+3.57%) |
Jul 22, 2020 | 15.09 | 15.26 | 14.91 | 14.98 | 197,789 | -0.18(-1.18%) |
Jul 21, 2020 | 14.96 | 15.34 | 14.90 | 15.16 | 349,087 | +0.46(+3.13%) |
Jul 20, 2020 | 14.97 | 15.03 | 14.35 | 14.70 | 262,901 | -0.29(-1.94%) |
Jul 17, 2020 | 14.95 | 15.23 | 14.83 | 14.99 | 161,966 | +0.15(+1.01%) |
Jul 16, 2020 | 14.88 | 15.02 | 14.55 | 14.84 | 157,925 | -0.24(-1.62%) |
Jul 15, 2020 | 14.67 | 15.20 | 14.66 | 15.08 | 265,171 | +0.78(+5.45%) |
Jul 14, 2020 | 14.60 | 14.64 | 14.09 | 14.30 | 264,184 | -0.21(-1.42%) |
Jul 13, 2020 | 14.26 | 14.92 | 13.98 | 14.51 | 776,817 | +0.27(+1.90%) |
Jul 10, 2020 | 13.89 | 14.37 | 13.72 | 14.24 | 249,505 | +0.41(+2.97%) |
Jul 09, 2020 | 14.70 | 14.72 | 13.77 | 13.83 | 449,106 | -0.98(-6.62%) |
Jul 08, 2020 | 14.47 | 15.21 | 14.38 | 14.81 | 378,423 | +0.35(+2.39%) |
Jul 07, 2020 | 15.01 | 15.13 | 14.38 | 14.46 | 311,318 | -0.69(-4.56%) |
Jul 06, 2020 | 15.51 | 15.64 | 14.91 | 15.15 | 469,481 | +0.19(+1.25%) |
Jul 02, 2020 | 15.41 | 15.66 | 14.88 | 14.97 | 306,951 | -0.08(-0.56%) |
Jul 01, 2020 | 15.70 | 15.89 | 14.96 | 15.05 | 224,459 | -0.71(-4.50%) |
Jun 30, 2020 | 15.23 | 15.81 | 15.23 | 15.76 | 361,568 | +0.44(+2.86%) |
Jun 29, 2020 | 14.37 | 15.35 | 14.32 | 15.32 | 378,271 | +1.16(+8.17%) |
Jun 26, 2020 | 14.65 | 14.83 | 14.13 | 14.16 | 495,152 | -0.58(-3.92%) |
Jun 25, 2020 | 14.70 | 14.74 | 14.19 | 14.74 | 296,610 | -0.05(-0.32%) |
Jun 24, 2020 | 15.20 | 15.26 | 14.65 | 14.79 | 398,693 | -0.69(-4.46%) |
Jun 23, 2020 | 15.74 | 15.84 | 15.27 | 15.48 | 218,187 | -0.15(-0.96%) |
Jun 22, 2020 | 14.97 | 15.78 | 14.70 | 15.63 | 427,175 | +0.74(+4.95%) |
Jun 19, 2020 | 15.48 | 15.61 | 14.83 | 14.89 | 747,552 | -0.48(-3.10%) |
Jun 18, 2020 | 15.41 | 15.50 | 15.02 | 15.37 | 392,089 | -0.22(-1.44%) |
Jun 17, 2020 | 16.17 | 16.19 | 15.49 | 15.59 | 325,396 | -0.63(-3.85%) |
Jun 16, 2020 | 16.62 | 16.79 | 15.84 | 16.22 | 290,101 | +0.21(+1.28%) |
Jun 15, 2020 | 15.16 | 16.15 | 14.87 | 16.01 | 357,277 | +0.22(+1.42%) |
Jun 12, 2020 | 16.08 | 16.44 | 15.07 | 15.79 | 515,730 | +0.16(+1.01%) |
Jun 11, 2020 | 15.73 | 16.23 | 15.42 | 15.63 | 608,474 | -0.89(-5.37%) |
Jun 10, 2020 | 17.34 | 17.56 | 16.41 | 16.51 | 486,453 | -0.83(-4.79%) |
Jun 09, 2020 | 18.15 | 18.15 | 17.28 | 17.35 | 495,820 | -1.07(-5.83%) |
Jun 08, 2020 | 16.87 | 18.48 | 16.87 | 18.42 | 663,186 | +1.95(+11.87%) |
Jun 05, 2020 | 16.79 | 17.62 | 16.46 | 16.46 | 824,826 | +0.43(+2.71%) |
Jun 04, 2020 | 17.26 | 17.61 | 15.94 | 16.03 | 2,056,581 | -3.57(-18.23%) |
Jun 03, 2020 | 17.66 | 19.74 | 17.45 | 19.60 | 648,673 | +2.33(+13.51%) |
Jun 02, 2020 | 17.22 | 17.38 | 16.57 | 17.27 | 373,401 | +0.17(+0.98%) |
Jun 01, 2020 | 16.62 | 17.64 | 16.53 | 17.10 | 352,713 | +0.49(+2.92%) |
May 29, 2020 | 16.70 | 16.79 | 15.99 | 16.62 | 344,463 | -0.07(-0.39%) |
May 28, 2020 | 17.53 | 17.71 | 16.57 | 16.68 | 354,103 | -0.58(-3.35%) |
May 27, 2020 | 17.80 | 17.95 | 16.52 | 17.26 | 318,939 | -0.06(-0.32%) |
May 26, 2020 | 16.64 | 17.45 | 16.26 | 17.32 | 567,261 | +1.32(+8.28%) |
May 22, 2020 | 16.32 | 16.32 | 15.40 | 15.99 | 235,144 | -0.21(-1.27%) |
May 21, 2020 | 16.51 | 16.68 | 16.10 | 16.20 | 204,211 | -0.29(-1.75%) |
May 20, 2020 | 16.41 | 16.71 | 16.27 | 16.49 | 214,390 | +0.36(+2.26%) |
May 19, 2020 | 16.39 | 16.64 | 15.74 | 16.12 | 215,723 | -0.29(-1.76%) |
May 18, 2020 | 15.35 | 16.44 | 15.29 | 16.41 | 469,616 | +1.79(+12.25%) |
May 15, 2020 | 14.51 | 14.97 | 14.37 | 14.62 | 404,053 | +0.04(+0.26%) |
May 14, 2020 | 14.74 | 14.74 | 13.72 | 14.58 | 416,591 | -0.26(-1.76%) |
May 13, 2020 | 15.88 | 16.18 | 14.57 | 14.84 | 467,620 | -1.31(-8.09%) |
May 12, 2020 | 17.02 | 17.22 | 16.13 | 16.15 | 434,959 | -0.69(-4.10%) |
May 11, 2020 | 17.17 | 17.35 | 16.68 | 16.84 | 275,405 | -0.41(-2.38%) |
May 08, 2020 | 16.41 | 17.31 | 16.36 | 17.25 | 244,575 | +0.94(+5.78%) |
May 07, 2020 | 16.19 | 16.37 | 15.77 | 16.31 | 374,585 | +0.78(+5.05%) |
May 06, 2020 | 16.75 | 16.87 | 15.53 | 15.53 | 297,351 | -1.22(-7.30%) |
May 05, 2020 | 17.18 | 17.82 | 16.63 | 16.75 | 293,275 | +0.01(+0.06%) |
May 04, 2020 | 16.89 | 17.11 | 16.31 | 16.74 | 344,213 | -0.25(-1.48%) |