Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 17.07 | 17.22 | 17.07 | 17.22 | 965 | -0.16(-0.95%) |
Jul 30, 2020 | 17.26 | 17.38 | 17.16 | 17.38 | 1,956 | -0.18(-1.03%) |
Jul 29, 2020 | 17.37 | 17.58 | 17.37 | 17.56 | 730 | +0.45(+2.63%) |
Jul 28, 2020 | 17.23 | 17.27 | 17.11 | 17.11 | 2,012 | -0.07(-0.41%) |
Jul 27, 2020 | 17.07 | 17.18 | 17.07 | 17.18 | 1,562 | +0.16(+0.93%) |
Jul 24, 2020 | 17.10 | 17.15 | 17.02 | 17.02 | 2,037 | -0.15(-0.88%) |
Jul 23, 2020 | 17.18 | 17.18 | 17.18 | 1 | +0.00(+0.00%) | |
Jul 22, 2020 | 17.18 | 17.18 | 17.12 | 17.18 | 484 | -0.04(-0.22%) |
Jul 21, 2020 | 16.86 | 17.24 | 16.86 | 17.21 | 1,894 | +0.47(+2.83%) |
Jul 20, 2020 | 16.74 | 16.74 | 16.74 | 16.74 | 397 | -0.27(-1.56%) |
Jul 17, 2020 | 16.99 | 17.11 | 16.99 | 17.01 | 1,179 | -0.03(-0.16%) |
Jul 16, 2020 | 16.95 | 17.15 | 16.95 | 17.03 | 2,184 | -0.11(-0.65%) |
Jul 15, 2020 | 16.98 | 17.14 | 16.98 | 17.14 | 642 | +0.74(+4.48%) |
Jul 14, 2020 | 16.25 | 16.41 | 16.22 | 16.41 | 1,401 | +0.53(+3.35%) |
Jul 13, 2020 | 15.88 | 15.88 | 15.88 | 137 | +0.00(+0.00%) | |
Jul 10, 2020 | 15.88 | 15.88 | 15.88 | 15 | +0.00(+0.00%) | |
Jul 09, 2020 | 15.91 | 15.91 | 15.88 | 15.88 | 230 | -0.42(-2.56%) |
Jul 08, 2020 | 16.14 | 16.29 | 16.14 | 16.29 | 545 | -0.41(-2.44%) |
Jul 07, 2020 | 16.70 | 16.70 | 16.70 | 184 | +0.00(+0.00%) | |
Jul 06, 2020 | 16.68 | 16.70 | 16.68 | 16.70 | 674 | +0.16(+0.96%) |
Jul 02, 2020 | 16.75 | 16.77 | 16.54 | 16.54 | 12,974 | +0.05(+0.28%) |
Jul 01, 2020 | 16.52 | 16.64 | 16.50 | 16.50 | 3,164 | -0.25(-1.49%) |
Jun 30, 2020 | 16.60 | 16.75 | 16.48 | 16.75 | 5,847 | +0.19(+1.16%) |
Jun 29, 2020 | 16.40 | 16.55 | 16.40 | 16.55 | 1,963 | +0.65(+4.10%) |
Jun 26, 2020 | 16.02 | 16.02 | 15.90 | 15.90 | 321 | -0.43(-2.61%) |
Jun 25, 2020 | 16.07 | 16.34 | 16.03 | 16.33 | 3,137 | -0.35(-2.09%) |
Jun 24, 2020 | 16.68 | 16.68 | 16.68 | 52 | +0.00(+0.00%) | |
Jun 23, 2020 | 16.69 | 16.69 | 16.68 | 16.68 | 313 | +0.09(+0.54%) |
Jun 22, 2020 | 16.37 | 16.59 | 16.37 | 16.59 | 3,622 | +0.03(+0.18%) |
Jun 19, 2020 | 16.87 | 16.87 | 16.56 | 16.56 | 107 | -0.23(-1.35%) |
Jun 18, 2020 | 16.94 | 16.94 | 16.72 | 16.78 | 1,245 | -0.46(-2.67%) |
Jun 17, 2020 | 17.24 | 17.24 | 17.24 | 106 | +0.00(+0.00%) | |
Jun 16, 2020 | 17.15 | 17.42 | 17.15 | 17.24 | 10,266 | +0.47(+2.79%) |
Jun 15, 2020 | 16.35 | 16.77 | 16.34 | 16.77 | 4,111 | +0.24(+1.48%) |
Jun 12, 2020 | 16.48 | 16.53 | 16.21 | 16.53 | 4,309 | +0.41(+2.52%) |
Jun 11, 2020 | 16.95 | 16.95 | 16.12 | 16.12 | 1,428 | -1.53(-8.67%) |
Jun 10, 2020 | 17.70 | 17.74 | 17.65 | 17.65 | 3,983 | -0.67(-3.67%) |
Jun 09, 2020 | 18.31 | 18.47 | 18.29 | 18.33 | 3,539 | -0.60(-3.15%) |
Jun 08, 2020 | 18.91 | 18.92 | 18.81 | 18.92 | 1,905 | +0.54(+2.91%) |
Jun 05, 2020 | 18.45 | 18.69 | 18.37 | 18.39 | 4,309 | +0.86(+4.90%) |
Jun 04, 2020 | 17.43 | 17.53 | 17.26 | 17.53 | 1,235 | +0.28(+1.62%) |
Jun 03, 2020 | 17.17 | 17.31 | 17.17 | 17.25 | 2,436 | +0.67(+4.02%) |
Jun 02, 2020 | 16.59 | 16.60 | 16.58 | 16.58 | 1,455 | +0.18(+1.10%) |
Jun 01, 2020 | 16.42 | 16.48 | 16.40 | 16.40 | 1,159 | +0.20(+1.22%) |
May 29, 2020 | 16.06 | 16.20 | 16.06 | 16.20 | 107 | -0.23(-1.42%) |
May 28, 2020 | 16.84 | 16.85 | 16.44 | 16.44 | 6,203 | -0.47(-2.77%) |
May 27, 2020 | 16.58 | 16.90 | 16.58 | 16.90 | 1,227 | +1.01(+6.33%) |
May 26, 2020 | 15.90 | 15.90 | 15.90 | 15.90 | 387 | +0.42(+2.73%) |
May 22, 2020 | 15.41 | 15.48 | 15.41 | 15.48 | 107 | +0.02(+0.12%) |
May 21, 2020 | 15.49 | 15.51 | 15.46 | 15.46 | 2,304 | +0.07(+0.46%) |
May 20, 2020 | 15.47 | 15.47 | 15.39 | 15.39 | 541 | +0.39(+2.57%) |
May 19, 2020 | 15.18 | 15.23 | 15.00 | 15.00 | 2,419 | -0.27(-1.77%) |
May 18, 2020 | 15.06 | 15.27 | 14.89 | 15.27 | 28,481 | +1.12(+7.90%) |
May 15, 2020 | 14.01 | 14.15 | 14.01 | 14.15 | 646 | +0.15(+1.04%) |
May 14, 2020 | 13.87 | 14.01 | 13.59 | 14.01 | 28,915 | +0.06(+0.45%) |
May 13, 2020 | 14.26 | 14.26 | 13.90 | 13.95 | 1,636 | -0.61(-4.21%) |
May 12, 2020 | 15.01 | 15.01 | 14.56 | 14.56 | 440 | -0.94(-6.04%) |
May 11, 2020 | 15.49 | 15.49 | 15.49 | 47 | +0.00(+0.00%) | |
May 08, 2020 | 15.36 | 15.49 | 15.36 | 15.49 | 215 | +0.62(+4.15%) |
May 07, 2020 | 14.97 | 14.97 | 14.88 | 14.88 | 1,167 | +0.18(+1.24%) |
May 06, 2020 | 14.84 | 14.95 | 14.69 | 14.69 | 2,884 | -0.32(-2.11%) |
May 05, 2020 | 15.23 | 15.23 | 15.01 | 15.01 | 167 | -0.02(-0.11%) |
May 04, 2020 | 14.86 | 15.03 | 14.86 | 15.03 | 914 | -0.10(-0.68%) |