Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 14.46 | 14.62 | 14.27 | 14.42 | 150,011 | -0.19(-1.31%) |
Jul 30, 2020 | 14.50 | 14.65 | 14.43 | 14.61 | 125,950 | -0.07(-0.51%) |
Jul 29, 2020 | 14.43 | 14.71 | 14.43 | 14.68 | 123,124 | +0.30(+2.09%) |
Jul 28, 2020 | 14.27 | 14.61 | 14.25 | 14.38 | 116,123 | +0.00(+0.00%) |
Jul 27, 2020 | 14.27 | 14.49 | 14.19 | 14.38 | 110,045 | +0.12(+0.82%) |
Jul 24, 2020 | 14.55 | 14.62 | 14.22 | 14.27 | 130,089 | -0.28(-1.95%) |
Jul 23, 2020 | 14.47 | 14.65 | 14.37 | 14.55 | 107,469 | +0.04(+0.29%) |
Jul 22, 2020 | 14.17 | 14.73 | 14.06 | 14.51 | 281,851 | +0.47(+3.38%) |
Jul 21, 2020 | 13.64 | 14.12 | 13.64 | 14.03 | 295,145 | +0.38(+2.81%) |
Jul 20, 2020 | 14.08 | 14.17 | 13.65 | 13.65 | 145,484 | -0.45(-3.19%) |
Jul 17, 2020 | 14.12 | 14.23 | 14.02 | 14.10 | 165,852 | +0.07(+0.47%) |
Jul 16, 2020 | 14.07 | 14.16 | 13.88 | 14.03 | 174,986 | -0.07(-0.47%) |
Jul 15, 2020 | 13.96 | 14.25 | 13.82 | 14.10 | 195,026 | +0.34(+2.48%) |
Jul 14, 2020 | 13.63 | 13.80 | 13.62 | 13.76 | 172,324 | +0.13(+0.98%) |
Jul 13, 2020 | 13.88 | 13.88 | 13.61 | 13.62 | 210,172 | -0.17(-1.27%) |
Jul 10, 2020 | 13.52 | 13.82 | 13.52 | 13.80 | 149,171 | +0.23(+1.72%) |
Jul 09, 2020 | 13.54 | 13.67 | 13.33 | 13.57 | 250,565 | -0.18(-1.33%) |
Jul 08, 2020 | 13.97 | 13.97 | 13.57 | 13.75 | 248,842 | -0.09(-0.66%) |
Jul 07, 2020 | 13.92 | 14.10 | 13.82 | 13.84 | 208,616 | -0.19(-1.37%) |
Jul 06, 2020 | 14.17 | 14.32 | 13.78 | 14.03 | 269,117 | -0.03(-0.18%) |
Jul 02, 2020 | 14.61 | 14.70 | 14.02 | 14.06 | 174,613 | -0.38(-2.60%) |
Jul 01, 2020 | 15.18 | 15.27 | 14.41 | 14.43 | 291,847 | -0.68(-4.52%) |
Jun 30, 2020 | 14.65 | 15.17 | 14.43 | 15.12 | 396,395 | +0.37(+2.49%) |
Jun 29, 2020 | 14.17 | 14.82 | 14.16 | 14.75 | 306,786 | +0.73(+5.17%) |
Jun 26, 2020 | 13.90 | 14.07 | 13.60 | 14.02 | 319,463 | -0.04(-0.30%) |
Jun 25, 2020 | 14.03 | 14.17 | 13.80 | 14.07 | 281,073 | -0.01(-0.06%) |
Jun 24, 2020 | 13.94 | 14.27 | 13.79 | 14.07 | 176,200 | -0.10(-0.71%) |
Jun 23, 2020 | 14.82 | 14.89 | 14.16 | 14.17 | 181,063 | -0.38(-2.63%) |
Jun 22, 2020 | 13.84 | 14.77 | 13.84 | 14.56 | 150,793 | +0.80(+5.81%) |
Jun 19, 2020 | 14.43 | 14.43 | 13.74 | 13.76 | 418,951 | -0.56(-3.90%) |
Jun 18, 2020 | 14.18 | 14.51 | 14.18 | 14.32 | 131,798 | -0.04(-0.29%) |
Jun 17, 2020 | 14.65 | 14.65 | 14.26 | 14.36 | 112,971 | -0.31(-2.10%) |
Jun 16, 2020 | 14.84 | 15.04 | 14.47 | 14.67 | 162,576 | +0.24(+1.68%) |
Jun 15, 2020 | 14.15 | 14.59 | 13.95 | 14.42 | 145,672 | -0.03(-0.17%) |
Jun 12, 2020 | 14.90 | 15.11 | 14.09 | 14.45 | 219,616 | +0.06(+0.41%) |
Jun 11, 2020 | 14.93 | 15.05 | 14.35 | 14.39 | 191,579 | -0.92(-6.04%) |
Jun 10, 2020 | 15.90 | 15.90 | 15.28 | 15.32 | 121,594 | -0.62(-3.87%) |
Jun 09, 2020 | 16.12 | 16.12 | 15.59 | 15.93 | 181,482 | -0.19(-1.19%) |
Jun 08, 2020 | 16.21 | 16.30 | 16.02 | 16.12 | 142,906 | +0.12(+0.78%) |
Jun 05, 2020 | 15.65 | 16.12 | 15.59 | 16.00 | 168,132 | +0.63(+4.12%) |
Jun 04, 2020 | 15.27 | 15.49 | 15.14 | 15.37 | 113,266 | -0.06(-0.38%) |
Jun 03, 2020 | 15.12 | 15.52 | 15.02 | 15.42 | 166,734 | +0.64(+4.34%) |
Jun 02, 2020 | 14.88 | 15.02 | 14.73 | 14.78 | 157,271 | +0.07(+0.45%) |
Jun 01, 2020 | 14.96 | 15.16 | 14.71 | 14.72 | 208,155 | -0.12(-0.79%) |
May 29, 2020 | 15.33 | 15.33 | 14.70 | 14.83 | 206,055 | -0.57(-3.68%) |
May 28, 2020 | 15.80 | 15.80 | 15.37 | 15.40 | 212,286 | -0.17(-1.07%) |
May 27, 2020 | 15.57 | 15.62 | 15.26 | 15.57 | 186,508 | +0.28(+1.80%) |
May 26, 2020 | 15.35 | 15.53 | 15.15 | 15.29 | 142,361 | +0.47(+3.21%) |
May 22, 2020 | 14.49 | 14.84 | 14.42 | 14.82 | 147,491 | +0.46(+3.19%) |
May 21, 2020 | 13.87 | 14.45 | 13.87 | 14.36 | 164,081 | +0.39(+2.80%) |
May 20, 2020 | 13.64 | 14.13 | 13.64 | 13.97 | 267,767 | +0.52(+3.91%) |
May 19, 2020 | 13.92 | 14.08 | 13.42 | 13.44 | 237,244 | -0.50(-3.59%) |
May 18, 2020 | 14.21 | 14.33 | 13.82 | 13.94 | 205,514 | +0.18(+1.33%) |
May 15, 2020 | 13.48 | 13.80 | 13.30 | 13.76 | 292,101 | +0.33(+2.48%) |
May 14, 2020 | 13.17 | 13.49 | 13.10 | 13.42 | 234,970 | +0.03(+0.19%) |
May 13, 2020 | 13.51 | 13.56 | 13.29 | 13.40 | 185,703 | -0.21(-1.53%) |
May 12, 2020 | 14.46 | 14.52 | 13.59 | 13.61 | 242,209 | -0.75(-5.22%) |
May 11, 2020 | 14.64 | 14.64 | 14.36 | 14.36 | 177,094 | -0.36(-2.43%) |
May 08, 2020 | 14.77 | 14.97 | 14.55 | 14.72 | 191,774 | +0.16(+1.09%) |
May 07, 2020 | 14.82 | 14.91 | 14.43 | 14.56 | 159,073 | -0.01(-0.06%) |
May 06, 2020 | 14.48 | 14.76 | 14.42 | 14.57 | 185,886 | +0.08(+0.58%) |
May 05, 2020 | 15.28 | 15.32 | 14.47 | 14.48 | 169,215 | -0.47(-3.18%) |
May 04, 2020 | 15.09 | 15.12 | 14.66 | 14.96 | 141,802 | -0.12(-0.83%) |