Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 15.09 | 15.24 | 14.69 | 14.93 | 331,300 | -0.15(-0.99%) |
Jul 30, 2020 | 14.83 | 15.17 | 14.70 | 15.08 | 359,658 | -0.11(-0.72%) |
Jul 29, 2020 | 14.97 | 15.20 | 14.86 | 15.19 | 274,170 | +0.34(+2.29%) |
Jul 28, 2020 | 14.76 | 14.88 | 14.65 | 14.85 | 232,221 | +0.07(+0.47%) |
Jul 27, 2020 | 14.70 | 15.01 | 14.59 | 14.78 | 471,783 | +0.07(+0.48%) |
Jul 24, 2020 | 14.85 | 14.96 | 14.62 | 14.71 | 229,300 | -0.27(-1.80%) |
Jul 23, 2020 | 14.97 | 15.55 | 14.94 | 14.98 | 346,470 | -0.14(-0.93%) |
Jul 22, 2020 | 15.03 | 15.33 | 14.97 | 15.12 | 292,513 | -0.16(-1.05%) |
Jul 21, 2020 | 15.20 | 15.76 | 15.20 | 15.28 | 480,293 | +0.31(+2.07%) |
Jul 20, 2020 | 14.55 | 15.04 | 14.40 | 14.97 | 554,526 | +0.42(+2.89%) |
Jul 17, 2020 | 14.78 | 14.86 | 14.42 | 14.55 | 414,600 | -0.19(-1.29%) |
Jul 16, 2020 | 14.81 | 14.95 | 14.69 | 14.74 | 445,706 | -0.29(-1.93%) |
Jul 15, 2020 | 15.08 | 15.38 | 14.94 | 15.03 | 823,146 | +0.31(+2.11%) |
Jul 14, 2020 | 14.77 | 14.78 | 14.50 | 14.72 | 312,183 | -0.13(-0.88%) |
Jul 13, 2020 | 15.48 | 15.64 | 14.83 | 14.85 | 373,943 | -0.52(-3.38%) |
Jul 10, 2020 | 15.17 | 15.48 | 15.07 | 15.37 | 332,300 | +0.18(+1.18%) |
Jul 09, 2020 | 15.12 | 15.49 | 14.48 | 15.19 | 750,114 | +0.03(+0.20%) |
Jul 08, 2020 | 15.36 | 15.53 | 15.05 | 15.16 | 293,451 | -0.19(-1.24%) |
Jul 07, 2020 | 15.65 | 15.65 | 15.29 | 15.35 | 265,223 | -0.43(-2.72%) |
Jul 06, 2020 | 15.65 | 15.96 | 15.56 | 15.78 | 331,285 | +0.41(+2.67%) |
Jul 02, 2020 | 15.91 | 16.52 | 15.37 | 15.37 | 574,400 | -0.28(-1.79%) |
Jul 01, 2020 | 15.88 | 16.30 | 15.60 | 15.65 | 415,321 | -0.54(-3.34%) |
Jun 30, 2020 | 16.18 | 16.28 | 15.77 | 16.19 | 312,736 | -0.09(-0.55%) |
Jun 29, 2020 | 16.14 | 16.45 | 15.95 | 16.28 | 444,177 | +0.32(+2.01%) |
Jun 26, 2020 | 15.86 | 16.02 | 15.51 | 15.96 | 471,600 | -0.01(-0.06%) |
Jun 25, 2020 | 15.83 | 16.23 | 15.83 | 15.97 | 335,213 | +0.05(+0.31%) |
Jun 24, 2020 | 16.56 | 16.56 | 15.61 | 15.92 | 439,040 | -0.83(-4.96%) |
Jun 23, 2020 | 16.97 | 17.03 | 16.67 | 16.75 | 438,344 | -0.04(-0.24%) |
Jun 22, 2020 | 16.43 | 16.79 | 16.08 | 16.79 | 490,537 | +0.29(+1.76%) |
Jun 19, 2020 | 17.25 | 17.52 | 16.43 | 16.50 | 1,074,500 | -0.53(-3.11%) |
Jun 18, 2020 | 17.26 | 17.40 | 16.86 | 17.03 | 510,388 | -0.38(-2.18%) |
Jun 17, 2020 | 17.57 | 17.79 | 17.08 | 17.41 | 491,594 | -0.06(-0.34%) |
Jun 16, 2020 | 18.06 | 18.25 | 17.23 | 17.47 | 510,790 | +0.09(+0.52%) |
Jun 15, 2020 | 17.09 | 17.70 | 16.60 | 17.38 | 728,757 | -0.48(-2.69%) |
Jun 12, 2020 | 18.73 | 19.03 | 17.33 | 17.86 | 608,700 | -0.14(-0.78%) |
Jun 11, 2020 | 18.78 | 19.07 | 17.80 | 18.00 | 821,343 | -2.03(-10.13%) |
Jun 10, 2020 | 20.08 | 20.29 | 19.25 | 20.03 | 637,474 | -0.09(-0.45%) |
Jun 09, 2020 | 19.99 | 20.33 | 19.34 | 20.12 | 838,436 | -0.76(-3.64%) |
Jun 08, 2020 | 19.68 | 21.22 | 19.59 | 20.88 | 701,448 | +1.61(+8.35%) |
Jun 05, 2020 | 18.85 | 20.04 | 18.85 | 19.27 | 746,400 | +1.34(+7.47%) |
Jun 04, 2020 | 17.35 | 18.07 | 16.78 | 17.93 | 726,435 | +0.54(+3.11%) |
Jun 03, 2020 | 16.10 | 17.67 | 16.03 | 17.39 | 1,094,957 | +1.51(+9.51%) |
Jun 02, 2020 | 15.48 | 15.99 | 15.31 | 15.88 | 630,948 | +0.59(+3.86%) |
Jun 01, 2020 | 14.97 | 15.44 | 14.76 | 15.29 | 403,079 | +0.26(+1.73%) |
May 29, 2020 | 15.38 | 15.44 | 14.51 | 15.03 | 795,000 | -0.57(-3.65%) |
May 28, 2020 | 15.77 | 16.01 | 15.38 | 15.60 | 812,939 | +0.07(+0.45%) |
May 27, 2020 | 14.80 | 15.58 | 14.54 | 15.53 | 971,267 | +1.24(+8.68%) |
May 26, 2020 | 13.68 | 14.43 | 13.61 | 14.29 | 977,910 | +0.73(+5.38%) |
May 22, 2020 | 15.65 | 15.72 | 13.27 | 13.56 | 960,200 | -0.91(-6.29%) |
May 21, 2020 | 14.76 | 14.80 | 14.33 | 14.47 | 1,115,312 | -0.23(-1.56%) |
May 20, 2020 | 15.07 | 15.30 | 14.59 | 14.70 | 695,825 | -0.15(-1.01%) |
May 19, 2020 | 15.00 | 15.21 | 14.38 | 14.85 | 587,241 | -0.14(-0.93%) |
May 18, 2020 | 14.14 | 15.15 | 14.14 | 14.99 | 544,395 | +1.31(+9.58%) |
May 15, 2020 | 13.79 | 14.06 | 13.46 | 13.68 | 1,052,200 | -0.20(-1.44%) |
May 14, 2020 | 13.80 | 14.20 | 13.21 | 13.88 | 659,347 | -0.27(-1.91%) |
May 13, 2020 | 14.70 | 14.70 | 13.72 | 14.15 | 621,861 | -0.59(-4.00%) |
May 12, 2020 | 15.76 | 15.78 | 14.72 | 14.74 | 355,779 | -0.94(-5.99%) |
May 11, 2020 | 15.55 | 15.82 | 15.37 | 15.68 | 234,967 | -0.15(-0.95%) |
May 08, 2020 | 15.56 | 15.91 | 15.45 | 15.83 | 334,300 | +0.46(+2.99%) |
May 07, 2020 | 15.53 | 15.82 | 15.23 | 15.37 | 612,002 | +0.00(+0.00%) |
May 06, 2020 | 15.40 | 15.43 | 14.98 | 15.37 | 544,512 | -0.07(-0.45%) |
May 05, 2020 | 15.57 | 16.07 | 15.26 | 15.44 | 481,333 | +0.05(+0.32%) |
May 04, 2020 | 15.21 | 15.68 | 14.91 | 15.39 | 668,452 | -0.69(-4.29%) |