Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 15.24 | 15.24 | 14.84 | 15.00 | 23,323 | -0.24(-1.59%) |
Jul 30, 2020 | 15.07 | 15.27 | 15.01 | 15.24 | 17,045 | -0.09(-0.57%) |
Jul 29, 2020 | 15.35 | 15.41 | 15.26 | 15.33 | 25,740 | +0.16(+1.09%) |
Jul 28, 2020 | 15.27 | 15.38 | 15.16 | 15.16 | 31,980 | -0.20(-1.29%) |
Jul 27, 2020 | 15.15 | 15.40 | 15.15 | 15.36 | 51,274 | +0.29(+1.90%) |
Jul 24, 2020 | 15.16 | 15.19 | 14.93 | 15.08 | 18,989 | -0.26(-1.71%) |
Jul 23, 2020 | 15.70 | 15.70 | 15.24 | 15.34 | 23,693 | -0.21(-1.37%) |
Jul 22, 2020 | 15.57 | 15.60 | 15.45 | 15.55 | 19,344 | +0.11(+0.69%) |
Jul 21, 2020 | 15.75 | 15.75 | 15.45 | 15.45 | 51,026 | -0.11(-0.69%) |
Jul 20, 2020 | 15.39 | 15.59 | 15.22 | 15.55 | 41,274 | +0.26(+1.68%) |
Jul 17, 2020 | 15.33 | 15.34 | 15.24 | 15.30 | 12,590 | +0.09(+0.61%) |
Jul 16, 2020 | 15.24 | 15.29 | 15.12 | 15.20 | 22,715 | -0.22(-1.44%) |
Jul 15, 2020 | 15.39 | 15.43 | 15.17 | 15.43 | 33,178 | +0.29(+1.90%) |
Jul 14, 2020 | 14.89 | 15.14 | 14.66 | 15.14 | 28,474 | +0.22(+1.45%) |
Jul 13, 2020 | 15.36 | 15.50 | 14.92 | 14.92 | 55,358 | -0.08(-0.52%) |
Jul 10, 2020 | 14.80 | 15.02 | 14.72 | 15.00 | 27,142 | +0.25(+1.71%) |
Jul 09, 2020 | 14.84 | 14.86 | 14.57 | 14.75 | 24,769 | -0.03(-0.20%) |
Jul 08, 2020 | 14.76 | 14.85 | 14.63 | 14.78 | 26,925 | +0.08(+0.53%) |
Jul 07, 2020 | 14.80 | 14.87 | 14.60 | 14.70 | 25,965 | -0.22(-1.49%) |
Jul 06, 2020 | 14.66 | 14.92 | 14.66 | 14.92 | 55,632 | +0.62(+4.32%) |
Jul 02, 2020 | 14.28 | 14.44 | 14.27 | 14.30 | 24,871 | +0.30(+2.16%) |
Jul 01, 2020 | 14.15 | 14.15 | 14.00 | 14.00 | 16,751 | -0.10(-0.69%) |
Jun 30, 2020 | 13.88 | 14.12 | 13.88 | 14.10 | 26,273 | +0.22(+1.61%) |
Jun 29, 2020 | 13.59 | 13.88 | 13.52 | 13.88 | 22,307 | +0.33(+2.41%) |
Jun 26, 2020 | 13.86 | 13.86 | 13.52 | 13.55 | 20,092 | -0.29(-2.11%) |
Jun 25, 2020 | 13.64 | 13.84 | 13.59 | 13.84 | 11,227 | +0.12(+0.87%) |
Jun 24, 2020 | 14.11 | 14.11 | 13.61 | 13.72 | 31,560 | -0.38(-2.71%) |
Jun 23, 2020 | 14.19 | 14.20 | 14.10 | 14.10 | 29,984 | +0.17(+1.20%) |
Jun 22, 2020 | 14.15 | 14.15 | 13.78 | 13.94 | 34,668 | +0.08(+0.59%) |
Jun 19, 2020 | 13.99 | 14.08 | 13.78 | 13.85 | 15,535 | -0.06(-0.43%) |
Jun 18, 2020 | 13.85 | 14.00 | 13.85 | 13.91 | 17,061 | +0.00(+0.00%) |
Jun 17, 2020 | 14.09 | 14.09 | 13.89 | 13.91 | 12,236 | -0.00(-0.00%) |
Jun 16, 2020 | 14.14 | 14.26 | 13.81 | 13.91 | 16,474 | +0.19(+1.41%) |
Jun 15, 2020 | 13.21 | 13.81 | 13.17 | 13.72 | 28,075 | +0.09(+0.64%) |
Jun 12, 2020 | 13.76 | 13.84 | 13.36 | 13.63 | 22,888 | +0.34(+2.54%) |
Jun 11, 2020 | 13.77 | 13.95 | 13.30 | 13.30 | 70,658 | -1.15(-7.95%) |
Jun 10, 2020 | 14.48 | 14.59 | 14.32 | 14.44 | 35,315 | +0.06(+0.43%) |
Jun 09, 2020 | 14.44 | 14.46 | 14.23 | 14.38 | 49,235 | -0.21(-1.42%) |
Jun 08, 2020 | 14.51 | 14.59 | 14.34 | 14.59 | 44,005 | +0.28(+1.98%) |
Jun 05, 2020 | 14.31 | 14.44 | 14.29 | 14.31 | 32,002 | +0.47(+3.37%) |
Jun 04, 2020 | 13.77 | 13.95 | 13.73 | 13.84 | 21,802 | +0.04(+0.29%) |
Jun 03, 2020 | 13.61 | 13.86 | 13.61 | 13.80 | 19,732 | +0.37(+2.74%) |
Jun 02, 2020 | 13.31 | 13.46 | 13.31 | 13.43 | 14,617 | +0.13(+1.01%) |
Jun 01, 2020 | 13.23 | 13.32 | 13.17 | 13.30 | 12,222 | +0.25(+1.89%) |
May 29, 2020 | 13.01 | 13.10 | 12.87 | 13.05 | 9,631 | +0.08(+0.63%) |
May 28, 2020 | 13.25 | 13.31 | 12.97 | 12.97 | 14,774 | -0.28(-2.11%) |
May 27, 2020 | 13.15 | 13.25 | 12.89 | 13.25 | 65,652 | +0.27(+2.10%) |
May 26, 2020 | 13.00 | 13.13 | 12.98 | 12.98 | 28,577 | +0.34(+2.71%) |
May 22, 2020 | 12.67 | 12.67 | 12.55 | 12.63 | 10,978 | -0.03(-0.24%) |
May 21, 2020 | 12.83 | 12.83 | 12.62 | 12.66 | 25,463 | -0.16(-1.24%) |
May 20, 2020 | 12.75 | 12.88 | 12.75 | 12.82 | 8,670 | +0.30(+2.36%) |
May 19, 2020 | 12.58 | 12.74 | 12.49 | 12.53 | 18,453 | -0.04(-0.33%) |
May 18, 2020 | 12.30 | 12.62 | 12.30 | 12.57 | 16,764 | +0.61(+5.06%) |
May 15, 2020 | 11.74 | 11.96 | 11.74 | 11.96 | 6,317 | +0.02(+0.20%) |
May 14, 2020 | 11.67 | 11.97 | 11.48 | 11.94 | 7,319 | +0.14(+1.20%) |
May 13, 2020 | 12.09 | 12.14 | 11.71 | 11.80 | 11,549 | -0.33(-2.70%) |
May 12, 2020 | 12.55 | 12.55 | 12.13 | 12.13 | 15,836 | -0.32(-2.57%) |
May 11, 2020 | 12.43 | 12.49 | 12.33 | 12.45 | 28,352 | +0.08(+0.66%) |
May 08, 2020 | 12.20 | 12.40 | 12.20 | 12.36 | 8,803 | +0.36(+3.02%) |
May 07, 2020 | 12.09 | 12.12 | 12.00 | 12.00 | 17,953 | +0.12(+0.98%) |
May 06, 2020 | 11.99 | 12.05 | 11.89 | 11.89 | 9,075 | +0.00(+0.00%) |
May 05, 2020 | 11.99 | 12.11 | 11.88 | 11.89 | 9,270 | +0.09(+0.75%) |
May 04, 2020 | 11.59 | 11.80 | 11.57 | 11.80 | 8,131 | +0.07(+0.62%) |