Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 17.05 | 17.05 | 16.30 | 16.40 | 85,300 | -0.63(-3.70%) |
Jul 30, 2020 | 16.66 | 17.14 | 16.55 | 17.03 | 173,494 | +0.02(+0.14%) |
Jul 29, 2020 | 16.68 | 17.14 | 16.68 | 17.01 | 197,413 | +0.49(+2.94%) |
Jul 28, 2020 | 16.30 | 16.58 | 16.30 | 16.52 | 217,689 | +0.03(+0.18%) |
Jul 27, 2020 | 16.70 | 16.73 | 16.49 | 16.49 | 39,127 | -0.35(-2.08%) |
Jul 24, 2020 | 16.95 | 16.95 | 16.70 | 16.84 | 44,100 | -0.18(-1.09%) |
Jul 23, 2020 | 17.36 | 17.41 | 16.99 | 17.02 | 35,761 | -0.64(-3.60%) |
Jul 22, 2020 | 17.81 | 17.81 | 17.46 | 17.66 | 52,066 | -0.39(-2.16%) |
Jul 21, 2020 | 18.20 | 18.33 | 18.05 | 18.05 | 77,700 | -0.21(-1.15%) |
Jul 20, 2020 | 18.41 | 18.44 | 18.08 | 18.26 | 628,859 | -0.15(-0.81%) |
Jul 17, 2020 | 18.72 | 18.72 | 18.30 | 18.41 | 71,000 | +0.06(+0.33%) |
Jul 16, 2020 | 18.24 | 18.41 | 18.08 | 18.35 | 302,964 | -0.60(-3.17%) |
Jul 15, 2020 | 18.62 | 19.01 | 18.62 | 18.95 | 646,256 | -1.02(-5.08%) |
Jul 14, 2020 | 19.64 | 20.11 | 19.55 | 19.96 | 39,128 | +0.34(+1.71%) |
Jul 13, 2020 | 20.12 | 20.20 | 19.53 | 19.63 | 18,103 | -0.12(-0.62%) |
Jul 10, 2020 | 19.59 | 20.07 | 19.59 | 19.75 | 30,400 | -0.57(-2.79%) |
Jul 09, 2020 | 20.43 | 20.43 | 19.95 | 20.32 | 58,059 | +0.00(+0.00%) |
Jul 08, 2020 | 20.34 | 20.42 | 19.98 | 20.32 | 20,833 | +0.15(+0.74%) |
Jul 07, 2020 | 20.53 | 20.62 | 20.17 | 20.17 | 61,650 | -0.30(-1.47%) |
Jul 06, 2020 | 20.59 | 20.67 | 20.42 | 20.47 | 269,246 | -0.50(-2.38%) |
Jul 02, 2020 | 21.19 | 21.30 | 20.91 | 20.97 | 28,500 | +0.09(+0.43%) |
Jul 01, 2020 | 20.56 | 20.94 | 20.56 | 20.88 | 42,475 | +0.70(+3.47%) |
Jun 30, 2020 | 19.76 | 20.18 | 19.71 | 20.18 | 35,459 | +0.42(+2.13%) |
Jun 29, 2020 | 19.56 | 19.82 | 19.41 | 19.76 | 29,023 | +0.64(+3.36%) |
Jun 26, 2020 | 19.53 | 19.53 | 18.97 | 19.12 | 60,700 | +0.06(+0.30%) |
Jun 25, 2020 | 19.00 | 19.29 | 18.67 | 19.06 | 44,719 | +0.15(+0.79%) |
Jun 24, 2020 | 19.23 | 19.36 | 18.86 | 18.91 | 30,398 | -0.92(-4.64%) |
Jun 23, 2020 | 19.95 | 20.06 | 19.76 | 19.83 | 25,621 | +0.21(+1.07%) |
Jun 22, 2020 | 19.44 | 19.72 | 19.41 | 19.62 | 38,020 | +0.30(+1.55%) |
Jun 19, 2020 | 20.06 | 20.06 | 19.32 | 19.32 | 29,600 | -0.43(-2.18%) |
Jun 18, 2020 | 19.75 | 19.88 | 19.55 | 19.75 | 21,357 | -0.50(-2.49%) |
Jun 17, 2020 | 19.95 | 20.52 | 19.95 | 20.25 | 34,145 | +0.16(+0.82%) |
Jun 16, 2020 | 20.20 | 20.59 | 19.99 | 20.09 | 45,990 | +0.13(+0.65%) |
Jun 15, 2020 | 19.57 | 20.09 | 19.46 | 19.96 | 95,427 | -0.23(-1.14%) |
Jun 12, 2020 | 20.50 | 20.59 | 19.89 | 20.19 | 30,200 | +0.79(+4.07%) |
Jun 11, 2020 | 20.50 | 20.66 | 19.34 | 19.40 | 37,625 | -2.15(-9.98%) |
Jun 10, 2020 | 21.47 | 21.92 | 21.42 | 21.55 | 59,332 | +0.11(+0.51%) |
Jun 09, 2020 | 21.54 | 21.63 | 21.09 | 21.44 | 37,764 | -0.38(-1.72%) |
Jun 08, 2020 | 21.90 | 21.93 | 21.45 | 21.82 | 35,736 | -0.09(-0.43%) |
Jun 05, 2020 | 21.75 | 22.14 | 21.34 | 21.91 | 31,800 | +1.02(+4.91%) |
Jun 04, 2020 | 20.43 | 21.09 | 20.42 | 20.89 | 72,719 | -0.21(-1.02%) |
Jun 03, 2020 | 20.48 | 21.10 | 20.45 | 21.10 | 85,342 | +1.01(+5.03%) |
Jun 02, 2020 | 19.61 | 20.20 | 19.61 | 20.09 | 226,526 | +0.94(+4.91%) |
Jun 01, 2020 | 18.25 | 19.25 | 18.25 | 19.15 | 30,657 | +0.42(+2.24%) |
May 29, 2020 | 18.94 | 19.01 | 18.55 | 18.73 | 43,200 | -1.01(-5.12%) |
May 28, 2020 | 19.52 | 19.93 | 19.51 | 19.74 | 42,416 | +1.29(+6.96%) |
May 27, 2020 | 17.94 | 18.56 | 17.94 | 18.45 | 71,260 | +0.23(+1.29%) |
May 26, 2020 | 18.30 | 18.56 | 18.13 | 18.22 | 51,378 | +0.68(+3.88%) |
May 22, 2020 | 17.19 | 17.76 | 17.19 | 17.54 | 875,400 | +0.50(+2.93%) |
May 21, 2020 | 17.15 | 17.50 | 16.90 | 17.04 | 117,703 | -0.30(-1.73%) |
May 20, 2020 | 17.03 | 17.44 | 17.03 | 17.34 | 118,002 | -0.19(-1.08%) |
May 19, 2020 | 17.75 | 17.75 | 17.40 | 17.53 | 118,719 | +0.32(+1.86%) |
May 18, 2020 | 16.89 | 17.44 | 16.60 | 17.21 | 90,543 | +0.88(+5.36%) |
May 15, 2020 | 15.89 | 16.41 | 15.88 | 16.34 | 75,100 | -0.02(-0.15%) |
May 14, 2020 | 15.85 | 16.37 | 15.59 | 16.36 | 78,389 | -0.36(-2.15%) |
May 13, 2020 | 16.95 | 17.08 | 16.58 | 16.72 | 55,915 | -0.32(-1.88%) |
May 12, 2020 | 17.43 | 17.55 | 17.00 | 17.04 | 61,080 | -0.24(-1.39%) |
May 11, 2020 | 17.11 | 17.38 | 17.11 | 17.28 | 75,759 | -0.48(-2.70%) |
May 08, 2020 | 17.52 | 17.77 | 17.38 | 17.76 | 62,500 | +0.40(+2.30%) |
May 07, 2020 | 17.44 | 17.56 | 17.25 | 17.36 | 70,523 | +0.66(+3.95%) |
May 06, 2020 | 16.76 | 16.98 | 16.70 | 16.70 | 68,068 | -0.20(-1.18%) |
May 05, 2020 | 16.53 | 17.17 | 16.53 | 16.90 | 244,857 | -0.14(-0.82%) |
May 04, 2020 | 16.84 | 17.05 | 16.70 | 17.04 | 85,510 | -0.52(-2.96%) |