Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 14.58 | 14.91 | 14.58 | 14.87 | 257,158 | +0.24(+1.67%) |
Jul 30, 2020 | 14.50 | 14.68 | 14.43 | 14.63 | 138,769 | -0.07(-0.49%) |
Jul 29, 2020 | 14.47 | 14.77 | 14.47 | 14.70 | 80,033 | +0.37(+2.58%) |
Jul 28, 2020 | 14.43 | 14.65 | 14.31 | 14.33 | 146,304 | -0.16(-1.12%) |
Jul 27, 2020 | 14.09 | 14.52 | 14.09 | 14.49 | 121,847 | +0.41(+2.89%) |
Jul 24, 2020 | 14.06 | 14.28 | 13.88 | 14.09 | 142,755 | -0.00(-0.03%) |
Jul 23, 2020 | 14.19 | 14.34 | 13.79 | 14.09 | 176,461 | -0.09(-0.60%) |
Jul 22, 2020 | 14.41 | 14.51 | 14.10 | 14.18 | 92,498 | -0.29(-2.00%) |
Jul 21, 2020 | 14.41 | 14.65 | 14.28 | 14.47 | 98,712 | +0.10(+0.69%) |
Jul 20, 2020 | 14.19 | 14.44 | 14.10 | 14.37 | 103,413 | +0.12(+0.82%) |
Jul 17, 2020 | 14.03 | 14.33 | 14.03 | 14.25 | 138,103 | +0.18(+1.28%) |
Jul 16, 2020 | 14.10 | 14.12 | 13.88 | 14.07 | 129,657 | -0.11(-0.76%) |
Jul 15, 2020 | 14.07 | 14.37 | 13.92 | 14.18 | 149,597 | +0.32(+2.28%) |
Jul 14, 2020 | 13.67 | 14.00 | 13.54 | 13.86 | 122,328 | +0.21(+1.55%) |
Jul 13, 2020 | 14.22 | 14.65 | 13.64 | 13.65 | 167,293 | -0.52(-3.66%) |
Jul 10, 2020 | 14.35 | 14.37 | 14.04 | 14.17 | 115,510 | -0.18(-1.26%) |
Jul 09, 2020 | 14.46 | 14.69 | 14.20 | 14.35 | 130,718 | -0.14(-0.93%) |
Jul 08, 2020 | 14.65 | 14.81 | 14.33 | 14.48 | 176,346 | -0.13(-0.87%) |
Jul 07, 2020 | 15.08 | 15.08 | 14.47 | 14.61 | 225,472 | -0.64(-4.20%) |
Jul 06, 2020 | 15.32 | 15.35 | 14.96 | 15.25 | 229,009 | +0.10(+0.66%) |
Jul 02, 2020 | 14.44 | 15.22 | 14.44 | 15.15 | 337,562 | +0.86(+6.00%) |
Jul 01, 2020 | 14.23 | 14.63 | 14.07 | 14.29 | 193,009 | +0.06(+0.44%) |
Jun 30, 2020 | 14.30 | 14.45 | 14.10 | 14.23 | 245,425 | -0.02(-0.16%) |
Jun 29, 2020 | 13.95 | 14.27 | 13.59 | 14.25 | 264,205 | +0.46(+3.31%) |
Jun 26, 2020 | 14.18 | 14.32 | 13.65 | 13.80 | 713,443 | -0.38(-2.67%) |
Jun 25, 2020 | 14.00 | 14.18 | 13.57 | 14.18 | 343,668 | +0.13(+0.90%) |
Jun 24, 2020 | 14.48 | 14.50 | 13.98 | 14.05 | 280,392 | -0.48(-3.29%) |
Jun 23, 2020 | 14.52 | 14.72 | 14.42 | 14.53 | 403,911 | -0.10(-0.68%) |
Jun 22, 2020 | 15.44 | 15.49 | 14.55 | 14.63 | 314,077 | -0.77(-4.99%) |
Jun 19, 2020 | 16.70 | 16.91 | 15.37 | 15.40 | 713,443 | -2.72(-15.01%) |
Jun 18, 2020 | 17.48 | 18.18 | 17.30 | 18.11 | 313,237 | +0.69(+3.94%) |
Jun 17, 2020 | 17.83 | 17.96 | 17.26 | 17.43 | 123,696 | -0.34(-1.93%) |
Jun 16, 2020 | 17.91 | 17.91 | 17.43 | 17.77 | 275,026 | +0.32(+1.81%) |
Jun 15, 2020 | 16.94 | 17.68 | 16.80 | 17.45 | 224,528 | +0.53(+3.15%) |
Jun 12, 2020 | 17.33 | 17.59 | 16.42 | 16.92 | 245,197 | +0.17(+1.02%) |
Jun 11, 2020 | 17.57 | 17.73 | 16.68 | 16.75 | 199,555 | -1.34(-7.39%) |
Jun 10, 2020 | 18.40 | 18.59 | 18.07 | 18.09 | 174,027 | -0.32(-1.72%) |
Jun 09, 2020 | 18.80 | 18.82 | 18.18 | 18.40 | 222,907 | -0.61(-3.18%) |
Jun 08, 2020 | 18.95 | 19.06 | 18.12 | 19.01 | 139,612 | +0.19(+1.01%) |
Jun 05, 2020 | 19.30 | 19.40 | 18.66 | 18.82 | 223,269 | -0.02(-0.10%) |
Jun 04, 2020 | 18.68 | 18.95 | 18.28 | 18.84 | 183,778 | -0.03(-0.14%) |
Jun 03, 2020 | 18.58 | 19.17 | 18.15 | 18.86 | 223,542 | +0.52(+2.86%) |
Jun 02, 2020 | 18.14 | 18.67 | 17.98 | 18.34 | 1,006,866 | +0.42(+2.37%) |
Jun 01, 2020 | 17.69 | 18.16 | 17.38 | 17.91 | 319,751 | +0.35(+2.00%) |
May 29, 2020 | 16.84 | 17.64 | 16.81 | 17.56 | 403,346 | +0.98(+5.88%) |
May 28, 2020 | 17.15 | 17.28 | 16.44 | 16.59 | 166,396 | -0.42(-2.49%) |
May 27, 2020 | 16.22 | 17.07 | 15.97 | 17.01 | 231,488 | +0.62(+3.80%) |
May 26, 2020 | 16.25 | 16.42 | 16.14 | 16.39 | 209,381 | +0.33(+2.08%) |
May 22, 2020 | 15.36 | 16.10 | 15.36 | 16.05 | 193,478 | +0.51(+3.31%) |
May 21, 2020 | 15.23 | 15.58 | 15.22 | 15.54 | 114,371 | +0.14(+0.94%) |
May 20, 2020 | 15.33 | 15.48 | 15.21 | 15.40 | 105,454 | +0.30(+1.97%) |
May 19, 2020 | 15.36 | 15.68 | 15.03 | 15.10 | 208,504 | -0.33(-2.17%) |
May 18, 2020 | 15.39 | 15.51 | 15.22 | 15.43 | 158,428 | +0.52(+3.51%) |
May 15, 2020 | 14.67 | 14.97 | 14.47 | 14.91 | 248,077 | +0.19(+1.29%) |
May 14, 2020 | 14.46 | 14.94 | 14.04 | 14.72 | 158,570 | -0.02(-0.12%) |
May 13, 2020 | 14.59 | 14.80 | 14.37 | 14.74 | 219,793 | +0.02(+0.12%) |
May 12, 2020 | 15.10 | 15.15 | 14.72 | 14.72 | 234,467 | -0.36(-2.40%) |
May 11, 2020 | 14.77 | 15.30 | 14.64 | 15.08 | 178,490 | +0.08(+0.54%) |
May 08, 2020 | 14.56 | 15.06 | 14.51 | 15.00 | 147,517 | +0.63(+4.40%) |
May 07, 2020 | 14.47 | 14.47 | 14.12 | 14.37 | 150,850 | +0.12(+0.82%) |
May 06, 2020 | 14.22 | 14.50 | 14.03 | 14.25 | 134,549 | +0.04(+0.32%) |
May 05, 2020 | 14.34 | 14.65 | 14.17 | 14.20 | 102,006 | +0.03(+0.19%) |
May 04, 2020 | 14.06 | 14.26 | 13.53 | 14.18 | 115,702 | -0.09(-0.63%) |