Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 14.42 | 14.74 | 14.42 | 14.71 | 260,004 | +0.24(+1.67%) |
Jul 30, 2020 | 14.34 | 14.52 | 14.27 | 14.47 | 140,304 | -0.07(-0.49%) |
Jul 29, 2020 | 14.31 | 14.61 | 14.31 | 14.54 | 80,919 | +0.37(+2.58%) |
Jul 28, 2020 | 14.27 | 14.49 | 14.15 | 14.17 | 147,923 | -0.16(-1.12%) |
Jul 27, 2020 | 13.93 | 14.36 | 13.93 | 14.33 | 123,196 | +0.40(+2.88%) |
Jul 24, 2020 | 13.90 | 14.12 | 13.73 | 13.93 | 144,334 | -0.00(-0.03%) |
Jul 23, 2020 | 14.03 | 14.18 | 13.64 | 13.94 | 178,414 | -0.08(-0.61%) |
Jul 22, 2020 | 14.25 | 14.35 | 13.95 | 14.02 | 93,522 | -0.29(-2.00%) |
Jul 21, 2020 | 14.25 | 14.49 | 14.12 | 14.31 | 99,804 | +0.10(+0.69%) |
Jul 20, 2020 | 14.04 | 14.28 | 13.95 | 14.21 | 104,558 | +0.12(+0.82%) |
Jul 17, 2020 | 13.88 | 14.17 | 13.88 | 14.09 | 139,631 | +0.18(+1.28%) |
Jul 16, 2020 | 13.94 | 13.97 | 13.73 | 13.91 | 131,092 | -0.11(-0.76%) |
Jul 15, 2020 | 13.91 | 14.21 | 13.77 | 14.02 | 151,252 | +0.31(+2.28%) |
Jul 14, 2020 | 13.52 | 13.84 | 13.40 | 13.71 | 123,682 | +0.21(+1.55%) |
Jul 13, 2020 | 14.07 | 14.49 | 13.49 | 13.50 | 169,145 | -0.51(-3.66%) |
Jul 10, 2020 | 14.19 | 14.21 | 13.89 | 14.01 | 116,789 | -0.18(-1.26%) |
Jul 09, 2020 | 14.30 | 14.53 | 14.05 | 14.19 | 132,165 | -0.13(-0.93%) |
Jul 08, 2020 | 14.49 | 14.65 | 14.17 | 14.32 | 178,297 | -0.12(-0.87%) |
Jul 07, 2020 | 14.91 | 14.91 | 14.31 | 14.45 | 227,967 | -0.63(-4.20%) |
Jul 06, 2020 | 15.16 | 15.18 | 14.80 | 15.08 | 231,543 | +0.10(+0.66%) |
Jul 02, 2020 | 14.28 | 15.06 | 14.28 | 14.99 | 341,297 | +0.85(+6.00%) |
Jul 01, 2020 | 14.07 | 14.47 | 13.91 | 14.14 | 195,145 | +0.06(+0.44%) |
Jun 30, 2020 | 14.15 | 14.29 | 13.95 | 14.07 | 248,141 | -0.02(-0.16%) |
Jun 29, 2020 | 13.80 | 14.11 | 13.44 | 14.10 | 267,129 | +0.45(+3.30%) |
Jun 26, 2020 | 14.02 | 14.16 | 13.50 | 13.65 | 721,338 | -0.38(-2.68%) |
Jun 25, 2020 | 13.84 | 14.02 | 13.42 | 14.02 | 347,471 | +0.13(+0.90%) |
Jun 24, 2020 | 14.32 | 14.34 | 13.82 | 13.90 | 283,495 | -0.47(-3.29%) |
Jun 23, 2020 | 14.36 | 14.56 | 14.26 | 14.37 | 408,381 | -0.10(-0.68%) |
Jun 22, 2020 | 15.27 | 15.32 | 14.39 | 14.47 | 317,553 | -0.76(-4.99%) |
Jun 19, 2020 | 16.51 | 16.73 | 15.20 | 15.23 | 721,338 | -2.69(-15.00%) |
Jun 18, 2020 | 17.29 | 17.98 | 17.11 | 17.91 | 316,703 | +0.68(+3.94%) |
Jun 17, 2020 | 17.64 | 17.76 | 17.08 | 17.24 | 125,065 | -0.34(-1.93%) |
Jun 16, 2020 | 17.72 | 17.72 | 17.24 | 17.58 | 278,070 | +0.31(+1.81%) |
Jun 15, 2020 | 16.75 | 17.49 | 16.62 | 17.26 | 227,013 | +0.53(+3.15%) |
Jun 12, 2020 | 17.14 | 17.40 | 16.24 | 16.74 | 247,911 | +0.17(+1.02%) |
Jun 11, 2020 | 17.38 | 17.54 | 16.49 | 16.57 | 201,764 | -1.32(-7.39%) |
Jun 10, 2020 | 18.20 | 18.39 | 17.87 | 17.89 | 175,953 | -0.31(-1.72%) |
Jun 09, 2020 | 18.59 | 18.62 | 17.98 | 18.20 | 225,374 | -0.60(-3.18%) |
Jun 08, 2020 | 18.75 | 18.85 | 17.92 | 18.80 | 141,157 | +0.19(+1.01%) |
Jun 05, 2020 | 19.09 | 19.18 | 18.46 | 18.61 | 225,740 | -0.02(-0.10%) |
Jun 04, 2020 | 18.48 | 18.75 | 18.08 | 18.63 | 185,812 | -0.03(-0.14%) |
Jun 03, 2020 | 18.38 | 18.96 | 17.95 | 18.66 | 226,016 | +0.52(+2.86%) |
Jun 02, 2020 | 17.94 | 18.47 | 17.78 | 18.14 | 1,018,008 | +0.42(+2.37%) |
Jun 01, 2020 | 17.50 | 17.96 | 17.19 | 17.72 | 323,290 | +0.35(+2.00%) |
May 29, 2020 | 16.66 | 17.45 | 16.63 | 17.37 | 407,810 | +0.96(+5.88%) |
May 28, 2020 | 16.96 | 17.09 | 16.26 | 16.41 | 168,238 | -0.42(-2.49%) |
May 27, 2020 | 16.04 | 16.88 | 15.80 | 16.83 | 234,049 | +0.62(+3.80%) |
May 26, 2020 | 16.08 | 16.24 | 15.96 | 16.21 | 211,698 | +0.33(+2.08%) |
May 22, 2020 | 15.19 | 15.92 | 15.19 | 15.88 | 195,619 | +0.51(+3.31%) |
May 21, 2020 | 15.07 | 15.41 | 15.06 | 15.37 | 115,636 | +0.14(+0.94%) |
May 20, 2020 | 15.16 | 15.31 | 15.04 | 15.23 | 106,621 | +0.29(+1.97%) |
May 19, 2020 | 15.19 | 15.51 | 14.86 | 14.93 | 210,811 | -0.33(-2.16%) |
May 18, 2020 | 15.22 | 15.34 | 15.06 | 15.26 | 160,181 | +0.52(+3.51%) |
May 15, 2020 | 14.51 | 14.81 | 14.31 | 14.74 | 250,822 | +0.19(+1.29%) |
May 14, 2020 | 14.30 | 14.78 | 13.89 | 14.56 | 160,324 | -0.02(-0.12%) |
May 13, 2020 | 14.43 | 14.64 | 14.22 | 14.57 | 222,225 | +0.02(+0.12%) |
May 12, 2020 | 14.93 | 14.99 | 14.56 | 14.56 | 237,061 | -0.36(-2.40%) |
May 11, 2020 | 14.61 | 15.14 | 14.48 | 14.91 | 180,465 | +0.08(+0.54%) |
May 08, 2020 | 14.40 | 14.90 | 14.35 | 14.83 | 149,149 | +0.63(+4.40%) |
May 07, 2020 | 14.31 | 14.31 | 13.97 | 14.21 | 152,520 | +0.12(+0.82%) |
May 06, 2020 | 14.07 | 14.34 | 13.88 | 14.09 | 136,038 | +0.04(+0.32%) |
May 05, 2020 | 14.18 | 14.49 | 14.02 | 14.05 | 103,135 | +0.03(+0.19%) |
May 04, 2020 | 13.91 | 14.10 | 13.38 | 14.02 | 116,983 | -0.09(-0.63%) |