Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 15.38 | 15.47 | 14.95 | 15.02 | 110,300 | -0.21(-1.41%) |
Jul 30, 2020 | 14.93 | 15.30 | 14.88 | 15.23 | 43,123 | -0.57(-3.58%) |
Jul 29, 2020 | 15.67 | 15.87 | 15.46 | 15.80 | 31,401 | +0.30(+1.91%) |
Jul 28, 2020 | 15.49 | 15.60 | 15.44 | 15.50 | 37,420 | -0.06(-0.40%) |
Jul 27, 2020 | 15.70 | 15.93 | 15.53 | 15.56 | 58,808 | -0.03(-0.18%) |
Jul 24, 2020 | 15.43 | 15.74 | 15.43 | 15.59 | 52,900 | -0.03(-0.19%) |
Jul 23, 2020 | 15.72 | 15.84 | 15.55 | 15.62 | 59,619 | -0.19(-1.20%) |
Jul 22, 2020 | 15.86 | 15.98 | 15.78 | 15.81 | 65,471 | -0.20(-1.25%) |
Jul 21, 2020 | 15.96 | 16.21 | 15.91 | 16.01 | 49,936 | +0.15(+0.95%) |
Jul 20, 2020 | 15.53 | 15.88 | 15.53 | 15.86 | 45,423 | +0.13(+0.83%) |
Jul 17, 2020 | 15.77 | 15.86 | 15.56 | 15.73 | 37,800 | +0.01(+0.06%) |
Jul 16, 2020 | 15.70 | 15.86 | 15.58 | 15.72 | 48,000 | -0.26(-1.66%) |
Jul 15, 2020 | 15.96 | 16.02 | 15.78 | 15.98 | 49,808 | +0.45(+2.86%) |
Jul 14, 2020 | 15.22 | 15.57 | 15.22 | 15.54 | 50,777 | +0.69(+4.65%) |
Jul 13, 2020 | 15.39 | 15.43 | 14.78 | 14.85 | 230,360 | +0.95(+6.83%) |
Jul 10, 2020 | 13.45 | 13.90 | 13.45 | 13.90 | 75,400 | +0.60(+4.51%) |
Jul 09, 2020 | 13.67 | 13.74 | 13.25 | 13.30 | 38,960 | -0.59(-4.25%) |
Jul 08, 2020 | 13.52 | 13.89 | 13.43 | 13.89 | 51,927 | +0.19(+1.39%) |
Jul 07, 2020 | 13.77 | 13.93 | 13.70 | 13.70 | 45,770 | -0.57(-3.99%) |
Jul 06, 2020 | 14.08 | 14.35 | 14.08 | 14.27 | 60,274 | +0.50(+3.63%) |
Jul 02, 2020 | 13.94 | 14.21 | 13.70 | 13.77 | 78,700 | +0.01(+0.07%) |
Jul 01, 2020 | 13.58 | 14.10 | 13.47 | 13.76 | 45,840 | +0.55(+4.16%) |
Jun 30, 2020 | 13.16 | 13.24 | 13.01 | 13.21 | 52,202 | -0.10(-0.75%) |
Jun 29, 2020 | 13.34 | 13.53 | 13.19 | 13.31 | 57,108 | +0.26(+2.01%) |
Jun 26, 2020 | 13.30 | 13.30 | 13.00 | 13.05 | 49,900 | -0.38(-2.84%) |
Jun 25, 2020 | 13.10 | 13.47 | 13.10 | 13.43 | 555,023 | +0.21(+1.59%) |
Jun 24, 2020 | 13.73 | 13.73 | 13.21 | 13.22 | 152,302 | -0.48(-3.50%) |
Jun 23, 2020 | 13.84 | 14.05 | 13.66 | 13.70 | 74,431 | +0.14(+1.03%) |
Jun 22, 2020 | 13.58 | 13.60 | 13.41 | 13.56 | 53,587 | +0.22(+1.65%) |
Jun 19, 2020 | 13.75 | 13.90 | 13.29 | 13.34 | 84,200 | -0.46(-3.33%) |
Jun 18, 2020 | 13.71 | 14.10 | 13.71 | 13.80 | 62,784 | -0.03(-0.22%) |
Jun 17, 2020 | 13.90 | 14.09 | 13.78 | 13.83 | 59,402 | +0.10(+0.73%) |
Jun 16, 2020 | 14.03 | 14.34 | 13.59 | 13.73 | 75,757 | -0.07(-0.51%) |
Jun 15, 2020 | 13.23 | 14.01 | 13.23 | 13.80 | 87,606 | -0.07(-0.50%) |
Jun 12, 2020 | 13.99 | 14.30 | 13.64 | 13.87 | 58,300 | +0.29(+2.14%) |
Jun 11, 2020 | 14.16 | 14.35 | 13.58 | 13.58 | 57,425 | -1.60(-10.54%) |
Jun 10, 2020 | 15.41 | 15.45 | 15.10 | 15.18 | 55,672 | -0.08(-0.52%) |
Jun 09, 2020 | 15.20 | 15.50 | 15.13 | 15.26 | 79,122 | -0.79(-4.92%) |
Jun 08, 2020 | 15.97 | 16.15 | 15.83 | 16.05 | 216,522 | +0.74(+4.83%) |
Jun 05, 2020 | 15.43 | 15.57 | 15.31 | 15.31 | 637,600 | +0.45(+3.03%) |
Jun 04, 2020 | 14.76 | 14.99 | 14.63 | 14.86 | 97,311 | +0.03(+0.20%) |
Jun 03, 2020 | 14.50 | 14.85 | 14.47 | 14.83 | 57,948 | +0.79(+5.63%) |
Jun 02, 2020 | 14.11 | 14.23 | 14.00 | 14.04 | 206,704 | +0.30(+2.18%) |
Jun 01, 2020 | 13.82 | 13.94 | 13.43 | 13.74 | 173,131 | +0.28(+2.08%) |
May 29, 2020 | 13.50 | 13.62 | 13.35 | 13.46 | 145,400 | -0.12(-0.88%) |
May 28, 2020 | 13.63 | 13.81 | 13.55 | 13.58 | 146,531 | +0.10(+0.70%) |
May 27, 2020 | 13.63 | 13.63 | 13.26 | 13.48 | 212,159 | +0.38(+2.94%) |
May 26, 2020 | 12.85 | 13.25 | 12.85 | 13.10 | 153,952 | +1.12(+9.30%) |
May 22, 2020 | 12.04 | 12.04 | 11.87 | 11.98 | 145,000 | -0.32(-2.56%) |
May 21, 2020 | 12.50 | 12.50 | 11.85 | 12.30 | 163,889 | -0.07(-0.57%) |
May 20, 2020 | 12.23 | 12.53 | 12.21 | 12.37 | 267,995 | +0.35(+2.91%) |
May 19, 2020 | 12.06 | 12.21 | 12.02 | 12.02 | 298,275 | -0.25(-2.00%) |
May 18, 2020 | 11.88 | 12.32 | 11.85 | 12.27 | 193,256 | +1.13(+10.20%) |
May 15, 2020 | 11.12 | 11.27 | 11.07 | 11.13 | 226,300 | +0.00(+0.00%) |
May 14, 2020 | 10.88 | 11.24 | 10.77 | 11.13 | 212,236 | -0.09(-0.80%) |
May 13, 2020 | 11.67 | 11.67 | 11.17 | 11.22 | 254,490 | -0.45(-3.85%) |
May 12, 2020 | 11.73 | 11.83 | 11.65 | 11.67 | 159,296 | +0.12(+1.04%) |
May 11, 2020 | 11.43 | 11.65 | 11.37 | 11.55 | 172,270 | -0.08(-0.69%) |
May 08, 2020 | 11.62 | 11.70 | 11.54 | 11.63 | 171,500 | +0.35(+3.10%) |
May 07, 2020 | 11.28 | 11.43 | 11.25 | 11.28 | 164,651 | -0.05(-0.41%) |
May 06, 2020 | 11.48 | 11.53 | 11.28 | 11.33 | 174,303 | -0.07(-0.65%) |
May 05, 2020 | 11.62 | 11.66 | 11.40 | 11.40 | 94,561 | +0.00(+0.00%) |
May 04, 2020 | 11.52 | 11.55 | 11.34 | 11.40 | 148,267 | -0.22(-1.89%) |