Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 17.81 | 17.82 | 17.46 | 17.72 | 11,200 | -0.09(-0.51%) |
Jul 30, 2020 | 17.81 | 17.88 | 17.56 | 17.81 | 9,311 | -0.16(-0.89%) |
Jul 29, 2020 | 17.93 | 18.05 | 17.89 | 17.97 | 14,098 | +0.01(+0.06%) |
Jul 28, 2020 | 17.90 | 17.96 | 17.82 | 17.96 | 7,763 | -0.08(-0.44%) |
Jul 27, 2020 | 17.96 | 18.08 | 17.95 | 18.04 | 23,305 | +0.12(+0.67%) |
Jul 24, 2020 | 17.94 | 17.95 | 17.80 | 17.92 | 14,500 | -0.14(-0.78%) |
Jul 23, 2020 | 18.29 | 18.49 | 18.06 | 18.06 | 32,085 | -0.41(-2.22%) |
Jul 22, 2020 | 18.47 | 18.62 | 18.39 | 18.47 | 11,890 | +0.13(+0.71%) |
Jul 21, 2020 | 18.79 | 18.79 | 18.32 | 18.34 | 14,554 | -0.31(-1.66%) |
Jul 20, 2020 | 18.23 | 18.68 | 18.23 | 18.65 | 18,998 | +0.42(+2.30%) |
Jul 17, 2020 | 18.25 | 18.45 | 18.11 | 18.23 | 14,900 | +0.04(+0.22%) |
Jul 16, 2020 | 18.32 | 18.35 | 18.18 | 18.19 | 14,776 | -0.35(-1.89%) |
Jul 15, 2020 | 18.53 | 18.58 | 18.38 | 18.54 | 19,316 | +0.19(+1.04%) |
Jul 14, 2020 | 18.28 | 18.45 | 18.20 | 18.35 | 11,409 | +0.15(+0.82%) |
Jul 13, 2020 | 18.27 | 18.62 | 18.20 | 18.20 | 18,751 | -0.34(-1.83%) |
Jul 10, 2020 | 18.30 | 18.56 | 18.30 | 18.54 | 25,200 | -0.17(-0.91%) |
Jul 09, 2020 | 19.13 | 19.13 | 18.59 | 18.71 | 16,322 | -0.64(-3.31%) |
Jul 08, 2020 | 19.10 | 19.35 | 18.85 | 19.35 | 17,751 | +0.54(+2.87%) |
Jul 07, 2020 | 18.90 | 19.27 | 18.77 | 18.81 | 42,958 | -1.28(-6.35%) |
Jul 06, 2020 | 18.89 | 20.09 | 18.89 | 20.09 | 77,711 | +1.70(+9.25%) |
Jul 02, 2020 | 18.15 | 18.45 | 18.09 | 18.39 | 27,680 | +0.53(+2.97%) |
Jul 01, 2020 | 17.86 | 17.94 | 17.71 | 17.85 | 12,861 | +0.05(+0.28%) |
Jun 30, 2020 | 17.60 | 17.81 | 17.46 | 17.81 | 13,919 | -0.21(-1.15%) |
Jun 29, 2020 | 17.78 | 18.01 | 17.66 | 18.01 | 25,006 | +0.23(+1.27%) |
Jun 26, 2020 | 18.02 | 18.02 | 17.60 | 17.79 | 25,238 | -0.31(-1.74%) |
Jun 25, 2020 | 17.93 | 18.10 | 17.79 | 18.10 | 16,522 | -0.07(-0.38%) |
Jun 24, 2020 | 18.21 | 18.21 | 17.78 | 18.17 | 18,639 | -0.21(-1.12%) |
Jun 23, 2020 | 18.57 | 18.57 | 18.23 | 18.38 | 10,734 | -0.07(-0.37%) |
Jun 22, 2020 | 18.40 | 18.50 | 18.33 | 18.44 | 35,417 | -0.20(-1.05%) |
Jun 19, 2020 | 18.84 | 19.09 | 18.39 | 18.64 | 25,746 | +0.01(+0.05%) |
Jun 18, 2020 | 18.42 | 18.74 | 18.42 | 18.63 | 16,402 | +0.26(+1.39%) |
Jun 17, 2020 | 18.57 | 18.60 | 18.36 | 18.38 | 24,761 | -0.34(-1.84%) |
Jun 16, 2020 | 19.43 | 19.45 | 18.70 | 18.72 | 37,605 | +0.03(+0.16%) |
Jun 15, 2020 | 18.28 | 18.92 | 18.20 | 18.69 | 33,135 | -0.10(-0.52%) |
Jun 12, 2020 | 18.87 | 18.94 | 18.44 | 18.79 | 48,440 | +0.61(+3.35%) |
Jun 11, 2020 | 17.56 | 18.68 | 17.56 | 18.18 | 62,365 | -0.88(-4.64%) |
Jun 10, 2020 | 19.65 | 19.65 | 18.77 | 19.06 | 119,258 | -0.89(-4.48%) |
Jun 09, 2020 | 20.20 | 20.20 | 19.83 | 19.96 | 49,786 | -0.56(-2.73%) |
Jun 08, 2020 | 20.68 | 20.72 | 20.06 | 20.52 | 84,234 | +0.59(+2.96%) |
Jun 05, 2020 | 19.96 | 20.47 | 19.90 | 19.93 | 154,786 | +1.45(+7.87%) |
Jun 04, 2020 | 18.07 | 18.47 | 18.04 | 18.47 | 53,319 | +0.23(+1.24%) |
Jun 03, 2020 | 18.26 | 18.31 | 18.00 | 18.25 | 49,214 | +0.07(+0.38%) |
Jun 02, 2020 | 17.79 | 18.31 | 17.76 | 18.18 | 103,139 | +0.88(+5.11%) |
Jun 01, 2020 | 17.12 | 17.38 | 17.12 | 17.29 | 32,179 | +0.22(+1.27%) |
May 29, 2020 | 16.71 | 17.08 | 16.56 | 17.08 | 35,618 | +0.16(+0.93%) |
May 28, 2020 | 17.09 | 17.25 | 16.84 | 16.92 | 50,866 | -0.50(-2.88%) |
May 27, 2020 | 17.28 | 17.56 | 16.78 | 17.42 | 76,535 | -0.53(-2.96%) |
May 26, 2020 | 17.08 | 17.95 | 16.95 | 17.95 | 50,037 | +1.52(+9.27%) |
May 22, 2020 | 16.79 | 16.99 | 16.38 | 16.43 | 51,697 | -0.96(-5.54%) |
May 21, 2020 | 17.43 | 17.68 | 17.13 | 17.39 | 54,155 | -0.63(-3.49%) |
May 20, 2020 | 18.04 | 18.25 | 17.87 | 18.02 | 29,145 | +0.25(+1.38%) |
May 19, 2020 | 17.88 | 18.11 | 17.69 | 17.78 | 30,603 | -0.08(-0.44%) |
May 18, 2020 | 17.44 | 17.87 | 17.42 | 17.85 | 30,231 | +0.68(+3.95%) |
May 15, 2020 | 16.96 | 17.27 | 16.94 | 17.18 | 12,008 | -0.28(-1.58%) |
May 14, 2020 | 17.21 | 17.45 | 16.70 | 17.45 | 22,920 | -0.20(-1.11%) |
May 13, 2020 | 18.09 | 18.28 | 17.27 | 17.65 | 45,665 | -0.75(-4.06%) |
May 12, 2020 | 18.79 | 18.79 | 18.36 | 18.40 | 18,883 | -0.48(-2.55%) |
May 11, 2020 | 18.66 | 18.88 | 18.42 | 18.88 | 36,024 | +0.22(+1.16%) |
May 08, 2020 | 18.57 | 19.35 | 18.45 | 18.66 | 22,490 | +0.44(+2.43%) |
May 07, 2020 | 18.28 | 18.37 | 17.96 | 18.22 | 37,922 | -0.15(-0.80%) |
May 06, 2020 | 18.96 | 18.96 | 18.25 | 18.37 | 38,562 | -0.86(-4.50%) |
May 05, 2020 | 19.36 | 19.51 | 19.23 | 19.23 | 19,015 | -0.34(-1.76%) |
May 04, 2020 | 19.45 | 19.58 | 18.57 | 19.57 | 42,026 | -0.28(-1.39%) |