Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 17.07 | 17.18 | 16.84 | 16.97 | 46,059 | -0.08(-0.48%) |
Jul 30, 2020 | 16.93 | 17.07 | 16.88 | 17.05 | 57,659 | -0.05(-0.31%) |
Jul 29, 2020 | 17.06 | 17.30 | 17.02 | 17.10 | 28,338 | +0.06(+0.36%) |
Jul 28, 2020 | 17.27 | 17.27 | 17.04 | 17.04 | 32,689 | -0.19(-1.09%) |
Jul 27, 2020 | 17.09 | 17.25 | 17.01 | 17.23 | 18,190 | +0.32(+1.88%) |
Jul 24, 2020 | 17.01 | 17.01 | 16.69 | 16.91 | 29,533 | -0.26(-1.50%) |
Jul 23, 2020 | 17.23 | 17.39 | 17.12 | 17.17 | 26,862 | -0.15(-0.87%) |
Jul 22, 2020 | 17.28 | 17.35 | 17.19 | 17.32 | 31,549 | +0.11(+0.63%) |
Jul 21, 2020 | 17.30 | 17.37 | 17.19 | 17.21 | 39,223 | +0.11(+0.66%) |
Jul 20, 2020 | 16.87 | 17.10 | 16.87 | 17.10 | 22,683 | +0.37(+2.23%) |
Jul 17, 2020 | 16.70 | 16.74 | 16.63 | 16.72 | 7,356 | +0.10(+0.59%) |
Jul 16, 2020 | 16.64 | 16.76 | 16.59 | 16.63 | 15,665 | -0.11(-0.63%) |
Jul 15, 2020 | 16.65 | 16.77 | 16.60 | 16.73 | 21,850 | +0.30(+1.85%) |
Jul 14, 2020 | 16.04 | 16.44 | 15.95 | 16.43 | 30,043 | +0.29(+1.80%) |
Jul 13, 2020 | 16.40 | 16.64 | 16.14 | 16.14 | 28,846 | -0.11(-0.66%) |
Jul 10, 2020 | 16.16 | 16.24 | 16.06 | 16.24 | 20,044 | +0.13(+0.78%) |
Jul 09, 2020 | 16.25 | 16.27 | 15.94 | 16.12 | 14,508 | -0.09(-0.56%) |
Jul 08, 2020 | 16.04 | 16.23 | 16.04 | 16.21 | 34,234 | +0.29(+1.83%) |
Jul 07, 2020 | 15.97 | 16.04 | 15.88 | 15.92 | 11,914 | -0.00(-0.02%) |
Jul 06, 2020 | 15.83 | 15.92 | 15.81 | 15.92 | 20,830 | +0.64(+4.22%) |
Jul 02, 2020 | 15.21 | 15.43 | 15.21 | 15.28 | 9,595 | +0.31(+2.07%) |
Jul 01, 2020 | 14.88 | 15.01 | 14.88 | 14.97 | 9,807 | +0.10(+0.64%) |
Jun 30, 2020 | 14.41 | 14.90 | 14.41 | 14.87 | 6,102 | +0.22(+1.48%) |
Jun 29, 2020 | 14.40 | 14.68 | 14.40 | 14.65 | 5,311 | +0.39(+2.73%) |
Jun 26, 2020 | 14.58 | 14.58 | 14.27 | 14.27 | 26,015 | -0.32(-2.22%) |
Jun 25, 2020 | 14.43 | 14.60 | 14.35 | 14.59 | 34,048 | -0.01(-0.04%) |
Jun 24, 2020 | 14.64 | 14.73 | 14.46 | 14.59 | 24,608 | -0.17(-1.12%) |
Jun 23, 2020 | 14.86 | 14.86 | 14.76 | 14.76 | 7,369 | +0.16(+1.11%) |
Jun 22, 2020 | 14.57 | 14.63 | 14.54 | 14.60 | 6,221 | +0.13(+0.89%) |
Jun 19, 2020 | 14.61 | 14.68 | 14.47 | 14.47 | 8,446 | -0.04(-0.25%) |
Jun 18, 2020 | 14.53 | 14.55 | 14.49 | 14.51 | 5,967 | +0.09(+0.61%) |
Jun 17, 2020 | 14.68 | 14.68 | 14.39 | 14.42 | 6,273 | -0.03(-0.21%) |
Jun 16, 2020 | 14.51 | 14.65 | 14.34 | 14.45 | 11,272 | +0.18(+1.23%) |
Jun 15, 2020 | 13.59 | 14.33 | 13.59 | 14.27 | 14,526 | +0.18(+1.25%) |
Jun 12, 2020 | 14.05 | 14.10 | 13.91 | 14.10 | 4,276 | +0.29(+2.09%) |
Jun 11, 2020 | 14.27 | 14.29 | 13.80 | 13.81 | 9,564 | -0.90(-6.13%) |
Jun 10, 2020 | 14.68 | 14.83 | 14.68 | 14.71 | 6,980 | +0.04(+0.30%) |
Jun 09, 2020 | 14.66 | 14.71 | 14.56 | 14.67 | 4,121 | -0.12(-0.82%) |
Jun 08, 2020 | 14.66 | 14.79 | 14.62 | 14.79 | 16,048 | +0.23(+1.60%) |
Jun 05, 2020 | 14.66 | 14.68 | 14.55 | 14.55 | 17,426 | +0.25(+1.77%) |
Jun 04, 2020 | 14.25 | 14.35 | 14.24 | 14.30 | 5,018 | +0.08(+0.59%) |
Jun 03, 2020 | 14.03 | 14.25 | 14.03 | 14.22 | 13,490 | +0.26(+1.88%) |
Jun 02, 2020 | 13.93 | 14.01 | 13.87 | 13.96 | 6,915 | +0.07(+0.47%) |
Jun 01, 2020 | 13.66 | 13.89 | 13.66 | 13.89 | 12,592 | +0.34(+2.54%) |
May 29, 2020 | 13.39 | 13.55 | 13.38 | 13.55 | 16,464 | +0.14(+1.06%) |
May 28, 2020 | 13.57 | 13.58 | 13.40 | 13.40 | 5,226 | -0.06(-0.43%) |
May 27, 2020 | 13.48 | 13.48 | 13.23 | 13.46 | 18,670 | +0.12(+0.93%) |
May 26, 2020 | 13.25 | 13.41 | 13.25 | 13.34 | 5,807 | +0.52(+4.09%) |
May 22, 2020 | 12.80 | 12.82 | 12.79 | 12.81 | 4,062 | -0.09(-0.69%) |
May 21, 2020 | 13.00 | 13.02 | 12.87 | 12.90 | 4,631 | -0.14(-1.08%) |
May 20, 2020 | 13.08 | 13.14 | 12.99 | 13.04 | 14,283 | +0.18(+1.41%) |
May 19, 2020 | 12.79 | 12.98 | 12.77 | 12.86 | 6,164 | -0.01(-0.06%) |
May 18, 2020 | 12.67 | 12.87 | 12.67 | 12.87 | 15,320 | +0.55(+4.48%) |
May 15, 2020 | 12.30 | 12.32 | 12.27 | 12.32 | 3,635 | -0.06(-0.46%) |
May 14, 2020 | 12.20 | 12.37 | 11.99 | 12.37 | 20,747 | -0.09(-0.72%) |
May 13, 2020 | 12.77 | 12.77 | 12.37 | 12.46 | 14,726 | -0.21(-1.68%) |
May 12, 2020 | 12.84 | 12.99 | 12.68 | 12.68 | 12,459 | -0.12(-0.92%) |
May 11, 2020 | 12.82 | 12.87 | 12.68 | 12.80 | 17,061 | -0.07(-0.55%) |
May 08, 2020 | 12.66 | 12.87 | 12.66 | 12.87 | 19,351 | +0.33(+2.65%) |
May 07, 2020 | 12.61 | 12.61 | 12.46 | 12.53 | 15,668 | +0.14(+1.13%) |
May 06, 2020 | 12.34 | 12.44 | 12.34 | 12.39 | 6,084 | +0.06(+0.45%) |
May 05, 2020 | 12.43 | 12.45 | 12.29 | 12.34 | 26,111 | +0.10(+0.84%) |
May 04, 2020 | 12.03 | 12.27 | 11.98 | 12.23 | 13,642 | +0.17(+1.39%) |