Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 14.89 | 14.97 | 14.65 | 14.83 | 85,165 | -0.04(-0.24%) |
Jul 30, 2020 | 14.83 | 14.89 | 14.67 | 14.87 | 37,952 | +0.02(+0.12%) |
Jul 29, 2020 | 14.63 | 14.87 | 14.63 | 14.85 | 27,201 | +0.27(+1.84%) |
Jul 28, 2020 | 14.65 | 14.71 | 14.55 | 14.58 | 65,457 | -0.06(-0.44%) |
Jul 27, 2020 | 14.37 | 14.78 | 14.36 | 14.65 | 88,006 | +0.37(+2.57%) |
Jul 24, 2020 | 14.41 | 14.43 | 14.17 | 14.28 | 66,315 | -0.21(-1.45%) |
Jul 23, 2020 | 14.76 | 14.86 | 14.43 | 14.49 | 60,289 | -0.25(-1.72%) |
Jul 22, 2020 | 14.62 | 14.82 | 14.59 | 14.74 | 55,509 | +0.11(+0.78%) |
Jul 21, 2020 | 14.69 | 14.82 | 14.60 | 14.63 | 61,596 | +0.10(+0.68%) |
Jul 20, 2020 | 14.37 | 14.62 | 14.35 | 14.53 | 49,909 | +0.18(+1.22%) |
Jul 17, 2020 | 14.37 | 14.37 | 14.21 | 14.36 | 101,615 | +0.12(+0.82%) |
Jul 16, 2020 | 14.26 | 14.37 | 14.13 | 14.24 | 78,765 | -0.01(-0.08%) |
Jul 15, 2020 | 14.17 | 14.33 | 14.08 | 14.25 | 168,913 | +0.30(+2.18%) |
Jul 14, 2020 | 13.83 | 13.95 | 13.48 | 13.95 | 67,671 | +0.06(+0.42%) |
Jul 13, 2020 | 14.31 | 14.47 | 13.83 | 13.89 | 72,294 | -0.29(-2.02%) |
Jul 10, 2020 | 14.16 | 14.22 | 14.01 | 14.17 | 77,968 | +0.13(+0.90%) |
Jul 09, 2020 | 14.19 | 14.30 | 13.97 | 14.05 | 84,408 | -0.03(-0.25%) |
Jul 08, 2020 | 14.00 | 14.14 | 14.00 | 14.08 | 89,483 | +0.19(+1.38%) |
Jul 07, 2020 | 13.90 | 14.06 | 13.88 | 13.89 | 63,095 | -0.09(-0.66%) |
Jul 06, 2020 | 13.89 | 14.07 | 13.82 | 13.98 | 128,679 | +0.21(+1.51%) |
Jul 02, 2020 | 13.75 | 13.85 | 13.67 | 13.78 | 53,662 | +0.24(+1.80%) |
Jul 01, 2020 | 13.39 | 13.59 | 13.39 | 13.53 | 36,771 | +0.17(+1.30%) |
Jun 30, 2020 | 13.23 | 13.37 | 13.17 | 13.36 | 58,855 | +0.20(+1.50%) |
Jun 29, 2020 | 13.18 | 13.22 | 12.96 | 13.16 | 50,549 | +0.05(+0.35%) |
Jun 26, 2020 | 13.31 | 13.38 | 13.12 | 13.12 | 42,101 | -0.15(-1.14%) |
Jun 25, 2020 | 13.13 | 13.31 | 13.11 | 13.27 | 57,668 | +0.03(+0.22%) |
Jun 24, 2020 | 13.42 | 13.52 | 13.21 | 13.24 | 92,281 | -0.22(-1.64%) |
Jun 23, 2020 | 13.51 | 13.61 | 13.44 | 13.46 | 100,100 | +0.07(+0.52%) |
Jun 22, 2020 | 13.28 | 13.47 | 13.27 | 13.39 | 38,400 | +0.09(+0.70%) |
Jun 19, 2020 | 13.49 | 13.61 | 13.29 | 13.29 | 61,944 | -0.06(-0.43%) |
Jun 18, 2020 | 13.33 | 13.45 | 13.31 | 13.35 | 69,103 | -0.02(-0.17%) |
Jun 17, 2020 | 13.42 | 13.63 | 13.36 | 13.38 | 54,100 | +0.09(+0.70%) |
Jun 16, 2020 | 13.47 | 13.52 | 13.25 | 13.28 | 91,219 | +0.19(+1.42%) |
Jun 15, 2020 | 13.06 | 13.16 | 12.88 | 13.10 | 108,290 | +0.02(+0.18%) |
Jun 12, 2020 | 13.35 | 13.43 | 12.98 | 13.07 | 82,132 | +0.00(+0.00%) |
Jun 11, 2020 | 13.56 | 13.64 | 12.99 | 13.07 | 114,216 | -0.77(-5.57%) |
Jun 10, 2020 | 14.01 | 14.01 | 13.74 | 13.85 | 72,727 | -0.02(-0.14%) |
Jun 09, 2020 | 14.07 | 14.07 | 13.82 | 13.86 | 84,844 | -0.14(-1.03%) |
Jun 08, 2020 | 13.88 | 14.29 | 13.77 | 14.01 | 93,310 | +0.24(+1.76%) |
Jun 05, 2020 | 13.87 | 13.91 | 13.61 | 13.77 | 63,072 | +0.19(+1.40%) |
Jun 04, 2020 | 13.57 | 13.70 | 13.42 | 13.58 | 84,391 | -0.02(-0.17%) |
Jun 03, 2020 | 13.41 | 13.69 | 13.41 | 13.60 | 135,180 | +0.15(+1.11%) |
Jun 02, 2020 | 13.50 | 13.50 | 13.32 | 13.45 | 67,685 | +0.03(+0.26%) |
Jun 01, 2020 | 13.13 | 13.50 | 13.13 | 13.42 | 77,689 | +0.26(+1.97%) |
May 29, 2020 | 13.02 | 13.16 | 12.98 | 13.16 | 38,746 | +0.17(+1.28%) |
May 28, 2020 | 13.00 | 13.24 | 12.86 | 12.99 | 52,335 | +0.13(+0.98%) |
May 27, 2020 | 12.84 | 12.91 | 12.54 | 12.86 | 54,987 | +0.04(+0.31%) |
May 26, 2020 | 12.66 | 12.95 | 12.63 | 12.82 | 73,700 | +0.33(+2.65%) |
May 22, 2020 | 12.45 | 12.54 | 12.37 | 12.49 | 30,754 | +0.14(+1.09%) |
May 21, 2020 | 12.28 | 12.64 | 12.28 | 12.36 | 59,339 | -0.02(-0.14%) |
May 20, 2020 | 12.28 | 12.47 | 12.28 | 12.37 | 64,917 | +0.15(+1.22%) |
May 19, 2020 | 12.14 | 12.52 | 12.14 | 12.22 | 71,938 | +0.00(+0.00%) |
May 18, 2020 | 12.19 | 12.30 | 12.13 | 12.22 | 33,932 | +0.37(+3.16%) |
May 15, 2020 | 11.68 | 11.87 | 11.67 | 11.85 | 30,059 | +0.06(+0.49%) |
May 14, 2020 | 11.71 | 11.79 | 11.51 | 11.79 | 76,829 | -0.02(-0.15%) |
May 13, 2020 | 12.47 | 12.47 | 11.60 | 11.81 | 237,076 | -0.66(-5.26%) |
May 12, 2020 | 12.62 | 12.74 | 12.28 | 12.47 | 56,330 | +0.03(+0.28%) |
May 11, 2020 | 12.15 | 12.58 | 12.15 | 12.43 | 49,550 | +0.12(+0.98%) |
May 08, 2020 | 12.16 | 12.43 | 12.16 | 12.31 | 62,203 | +0.12(+1.02%) |
May 07, 2020 | 12.28 | 12.32 | 12.11 | 12.19 | 65,168 | +0.13(+1.09%) |
May 06, 2020 | 11.95 | 12.20 | 11.88 | 12.05 | 153,615 | +0.19(+1.59%) |
May 05, 2020 | 11.71 | 11.96 | 11.60 | 11.87 | 59,615 | +0.43(+3.80%) |
May 04, 2020 | 11.31 | 11.52 | 11.18 | 11.43 | 134,427 | +0.11(+0.96%) |