Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 17.56 | 17.56 | 16.87 | 17.31 | 118,200 | -0.24(-1.37%) |
Jul 30, 2020 | 17.49 | 17.99 | 17.18 | 17.55 | 81,887 | -0.23(-1.29%) |
Jul 29, 2020 | 17.72 | 17.94 | 17.59 | 17.78 | 75,176 | +0.17(+0.97%) |
Jul 28, 2020 | 17.90 | 18.29 | 17.46 | 17.61 | 130,146 | -0.42(-2.33%) |
Jul 27, 2020 | 17.40 | 18.08 | 17.26 | 18.03 | 94,371 | +0.87(+5.07%) |
Jul 24, 2020 | 17.49 | 17.75 | 16.71 | 17.16 | 136,800 | +0.01(+0.06%) |
Jul 23, 2020 | 16.68 | 17.36 | 16.68 | 17.15 | 95,279 | +0.44(+2.63%) |
Jul 22, 2020 | 16.22 | 16.88 | 16.06 | 16.71 | 101,415 | +0.71(+4.44%) |
Jul 21, 2020 | 16.25 | 16.35 | 15.79 | 16.00 | 201,582 | -0.14(-0.87%) |
Jul 20, 2020 | 16.31 | 16.35 | 15.79 | 16.14 | 110,474 | -0.29(-1.77%) |
Jul 17, 2020 | 15.28 | 16.50 | 15.16 | 16.43 | 176,800 | +1.20(+7.88%) |
Jul 16, 2020 | 15.09 | 15.24 | 14.90 | 15.23 | 99,608 | +0.01(+0.07%) |
Jul 15, 2020 | 15.08 | 15.45 | 14.80 | 15.22 | 128,953 | +0.42(+2.84%) |
Jul 14, 2020 | 14.37 | 14.87 | 14.16 | 14.80 | 195,570 | +0.49(+3.42%) |
Jul 13, 2020 | 14.50 | 14.85 | 14.29 | 14.31 | 195,304 | -0.04(-0.28%) |
Jul 10, 2020 | 14.07 | 14.51 | 14.07 | 14.35 | 202,000 | +0.23(+1.63%) |
Jul 09, 2020 | 14.79 | 14.91 | 13.83 | 14.12 | 164,627 | -0.79(-5.30%) |
Jul 08, 2020 | 14.96 | 15.26 | 14.81 | 14.91 | 263,269 | -0.10(-0.67%) |
Jul 07, 2020 | 15.27 | 15.27 | 14.91 | 15.01 | 280,160 | -0.24(-1.57%) |
Jul 06, 2020 | 15.31 | 15.56 | 15.02 | 15.25 | 241,238 | +0.25(+1.67%) |
Jul 02, 2020 | 15.31 | 15.64 | 14.89 | 15.00 | 312,800 | +0.01(+0.07%) |
Jul 01, 2020 | 15.14 | 15.33 | 14.84 | 14.99 | 147,649 | -0.09(-0.60%) |
Jun 30, 2020 | 14.54 | 15.28 | 14.53 | 15.08 | 167,076 | +0.39(+2.65%) |
Jun 29, 2020 | 14.85 | 14.92 | 14.46 | 14.69 | 225,339 | +0.10(+0.69%) |
Jun 26, 2020 | 14.72 | 14.77 | 14.41 | 14.59 | 179,500 | -0.21(-1.42%) |
Jun 25, 2020 | 14.65 | 15.00 | 14.55 | 14.80 | 127,462 | -0.05(-0.34%) |
Jun 24, 2020 | 15.03 | 15.08 | 14.29 | 14.85 | 110,687 | -0.41(-2.69%) |
Jun 23, 2020 | 15.85 | 16.13 | 15.25 | 15.26 | 79,152 | -0.33(-2.12%) |
Jun 22, 2020 | 15.63 | 15.82 | 15.39 | 15.59 | 71,271 | -0.10(-0.64%) |
Jun 19, 2020 | 16.13 | 16.14 | 15.49 | 15.69 | 182,000 | -0.42(-2.61%) |
Jun 18, 2020 | 16.00 | 16.26 | 15.96 | 16.11 | 70,543 | -0.11(-0.68%) |
Jun 17, 2020 | 16.29 | 16.39 | 16.03 | 16.22 | 101,401 | -0.07(-0.43%) |
Jun 16, 2020 | 16.54 | 16.54 | 15.87 | 16.29 | 200,540 | +0.65(+4.16%) |
Jun 15, 2020 | 14.40 | 15.69 | 14.37 | 15.64 | 136,042 | +0.98(+6.68%) |
Jun 12, 2020 | 14.94 | 15.05 | 14.08 | 14.66 | 133,800 | +0.35(+2.45%) |
Jun 11, 2020 | 14.45 | 14.72 | 14.29 | 14.31 | 137,233 | -0.81(-5.36%) |
Jun 10, 2020 | 15.95 | 16.18 | 15.09 | 15.12 | 94,337 | -0.71(-4.49%) |
Jun 09, 2020 | 16.20 | 16.20 | 15.20 | 15.83 | 112,564 | -0.24(-1.49%) |
Jun 08, 2020 | 16.25 | 16.51 | 15.78 | 16.07 | 114,504 | +0.16(+1.01%) |
Jun 05, 2020 | 16.55 | 16.57 | 15.89 | 15.91 | 131,300 | +0.18(+1.14%) |
Jun 04, 2020 | 15.87 | 16.02 | 15.52 | 15.73 | 74,221 | -0.27(-1.69%) |
Jun 03, 2020 | 15.80 | 16.30 | 15.80 | 16.00 | 102,092 | +0.54(+3.49%) |
Jun 02, 2020 | 15.28 | 15.72 | 15.28 | 15.46 | 54,456 | +0.23(+1.51%) |
Jun 01, 2020 | 15.18 | 15.66 | 15.15 | 15.23 | 92,039 | +0.06(+0.40%) |
May 29, 2020 | 14.83 | 15.41 | 14.83 | 15.17 | 101,300 | -0.01(-0.07%) |
May 28, 2020 | 16.37 | 16.37 | 15.01 | 15.18 | 106,551 | -0.82(-5.13%) |
May 27, 2020 | 15.41 | 16.07 | 15.28 | 16.00 | 109,960 | +0.93(+6.17%) |
May 26, 2020 | 15.13 | 15.54 | 14.96 | 15.07 | 127,769 | +0.62(+4.29%) |
May 22, 2020 | 14.97 | 14.97 | 14.39 | 14.45 | 88,300 | -0.38(-2.56%) |
May 21, 2020 | 14.39 | 14.97 | 14.39 | 14.83 | 60,692 | +0.39(+2.70%) |
May 20, 2020 | 14.51 | 15.09 | 14.15 | 14.44 | 161,014 | +0.23(+1.62%) |
May 19, 2020 | 14.04 | 14.60 | 13.94 | 14.21 | 98,010 | -0.10(-0.70%) |
May 18, 2020 | 13.49 | 14.37 | 13.49 | 14.31 | 193,985 | +1.44(+11.19%) |
May 15, 2020 | 12.62 | 13.05 | 12.38 | 12.87 | 98,600 | +0.26(+2.06%) |
May 14, 2020 | 12.24 | 12.64 | 11.87 | 12.61 | 137,726 | +0.09(+0.72%) |
May 13, 2020 | 12.94 | 12.94 | 12.06 | 12.52 | 114,472 | -0.42(-3.25%) |
May 12, 2020 | 13.60 | 13.60 | 12.93 | 12.94 | 119,934 | -0.73(-5.34%) |
May 11, 2020 | 13.52 | 13.73 | 12.87 | 13.67 | 145,606 | -0.08(-0.58%) |
May 08, 2020 | 13.61 | 13.81 | 13.25 | 13.75 | 164,600 | +0.48(+3.62%) |
May 07, 2020 | 13.40 | 13.45 | 13.08 | 13.27 | 112,044 | +0.16(+1.22%) |
May 06, 2020 | 13.20 | 13.29 | 12.93 | 13.11 | 127,946 | +0.00(+0.00%) |
May 05, 2020 | 13.35 | 13.56 | 13.04 | 13.11 | 99,338 | +0.12(+0.92%) |
May 04, 2020 | 12.63 | 13.13 | 12.54 | 12.99 | 94,091 | -0.01(-0.08%) |