Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 19.43 | 19.50 | 18.48 | 18.83 | 310,600 | -0.60(-3.09%) |
Jul 30, 2020 | 19.15 | 20.08 | 18.25 | 19.43 | 708,144 | +0.78(+4.18%) |
Jul 29, 2020 | 18.39 | 18.86 | 18.39 | 18.65 | 217,840 | +0.17(+0.92%) |
Jul 28, 2020 | 18.88 | 19.09 | 18.44 | 18.48 | 390,451 | -0.31(-1.65%) |
Jul 27, 2020 | 18.26 | 18.93 | 18.14 | 18.79 | 218,489 | +0.74(+4.10%) |
Jul 24, 2020 | 18.00 | 18.18 | 17.62 | 18.05 | 532,300 | -0.17(-0.93%) |
Jul 23, 2020 | 17.24 | 18.27 | 17.24 | 18.22 | 273,669 | +0.88(+5.07%) |
Jul 22, 2020 | 16.83 | 17.39 | 16.75 | 17.34 | 182,741 | +0.27(+1.58%) |
Jul 21, 2020 | 17.47 | 17.56 | 16.98 | 17.07 | 134,390 | -0.01(-0.06%) |
Jul 20, 2020 | 16.69 | 17.15 | 16.63 | 17.08 | 112,901 | +0.33(+1.97%) |
Jul 17, 2020 | 16.40 | 16.79 | 16.18 | 16.75 | 129,500 | +0.25(+1.52%) |
Jul 16, 2020 | 16.67 | 16.72 | 16.30 | 16.50 | 112,110 | -0.45(-2.65%) |
Jul 15, 2020 | 17.08 | 17.35 | 16.76 | 16.95 | 160,398 | +0.22(+1.32%) |
Jul 14, 2020 | 16.59 | 16.77 | 16.31 | 16.73 | 117,408 | +0.02(+0.12%) |
Jul 13, 2020 | 17.11 | 17.55 | 16.71 | 16.71 | 140,281 | -0.12(-0.71%) |
Jul 10, 2020 | 16.97 | 17.00 | 16.57 | 16.83 | 144,300 | -0.06(-0.36%) |
Jul 09, 2020 | 16.74 | 17.07 | 16.42 | 16.89 | 165,879 | +0.14(+0.84%) |
Jul 08, 2020 | 16.40 | 16.82 | 16.36 | 16.75 | 105,267 | +0.34(+2.07%) |
Jul 07, 2020 | 17.07 | 17.12 | 16.39 | 16.41 | 172,306 | -0.90(-5.20%) |
Jul 06, 2020 | 17.35 | 17.40 | 17.17 | 17.31 | 94,158 | +0.44(+2.61%) |
Jul 02, 2020 | 16.97 | 17.31 | 16.56 | 16.87 | 132,300 | +0.28(+1.69%) |
Jul 01, 2020 | 17.42 | 17.47 | 16.55 | 16.59 | 133,537 | -0.75(-4.33%) |
Jun 30, 2020 | 16.74 | 17.43 | 16.49 | 17.34 | 257,141 | +0.56(+3.34%) |
Jun 29, 2020 | 16.24 | 16.86 | 16.04 | 16.78 | 195,930 | +0.73(+4.55%) |
Jun 26, 2020 | 16.45 | 16.50 | 15.88 | 16.05 | 389,800 | -0.53(-3.20%) |
Jun 25, 2020 | 16.23 | 16.58 | 15.93 | 16.58 | 150,503 | +0.29(+1.78%) |
Jun 24, 2020 | 16.99 | 17.27 | 16.26 | 16.29 | 160,480 | -0.89(-5.18%) |
Jun 23, 2020 | 17.70 | 17.74 | 16.50 | 17.18 | 225,193 | -0.29(-1.66%) |
Jun 22, 2020 | 17.54 | 17.54 | 17.09 | 17.47 | 173,601 | -0.03(-0.17%) |
Jun 19, 2020 | 17.71 | 17.92 | 17.21 | 17.50 | 366,600 | +0.05(+0.29%) |
Jun 18, 2020 | 16.57 | 17.90 | 16.57 | 17.45 | 381,335 | +0.66(+3.93%) |
Jun 17, 2020 | 16.93 | 17.29 | 16.48 | 16.79 | 271,496 | -0.14(-0.83%) |
Jun 16, 2020 | 17.07 | 17.29 | 16.28 | 16.93 | 235,021 | +1.12(+7.08%) |
Jun 15, 2020 | 15.10 | 15.91 | 14.87 | 15.81 | 184,665 | +0.19(+1.22%) |
Jun 12, 2020 | 15.64 | 16.09 | 15.09 | 15.62 | 171,500 | +0.73(+4.90%) |
Jun 11, 2020 | 16.09 | 16.25 | 14.87 | 14.89 | 234,143 | -2.04(-12.05%) |
Jun 10, 2020 | 17.55 | 17.55 | 16.90 | 16.93 | 155,835 | -0.66(-3.75%) |
Jun 09, 2020 | 17.31 | 17.82 | 16.72 | 17.59 | 219,151 | -0.08(-0.45%) |
Jun 08, 2020 | 18.00 | 18.00 | 17.55 | 17.67 | 213,109 | +0.02(+0.11%) |
Jun 05, 2020 | 17.58 | 17.92 | 17.37 | 17.65 | 345,200 | +0.80(+4.75%) |
Jun 04, 2020 | 16.37 | 17.07 | 16.21 | 16.85 | 266,987 | +0.37(+2.25%) |
Jun 03, 2020 | 15.64 | 17.01 | 15.64 | 16.48 | 381,410 | +1.20(+7.85%) |
Jun 02, 2020 | 15.34 | 15.59 | 14.98 | 15.28 | 240,365 | +0.09(+0.59%) |
Jun 01, 2020 | 15.01 | 15.57 | 15.01 | 15.19 | 276,693 | +0.13(+0.86%) |
May 29, 2020 | 14.70 | 15.34 | 14.64 | 15.06 | 344,500 | +0.23(+1.55%) |
May 28, 2020 | 16.24 | 16.24 | 14.74 | 14.83 | 349,121 | -1.27(-7.89%) |
May 27, 2020 | 16.06 | 16.38 | 15.40 | 16.10 | 425,286 | +0.37(+2.35%) |
May 26, 2020 | 15.82 | 16.49 | 15.69 | 15.73 | 309,223 | +0.43(+2.81%) |
May 22, 2020 | 15.35 | 15.49 | 14.97 | 15.30 | 175,400 | -0.03(-0.20%) |
May 21, 2020 | 15.71 | 16.52 | 15.19 | 15.33 | 326,460 | +0.00(+0.00%) |
May 20, 2020 | 15.30 | 15.65 | 15.01 | 15.33 | 256,285 | +0.44(+2.96%) |
May 19, 2020 | 14.58 | 15.41 | 14.48 | 14.89 | 289,267 | +0.25(+1.71%) |
May 18, 2020 | 13.51 | 14.73 | 13.51 | 14.64 | 384,423 | +1.52(+11.59%) |
May 15, 2020 | 13.32 | 13.46 | 12.86 | 13.12 | 259,000 | -0.43(-3.17%) |
May 14, 2020 | 12.89 | 13.56 | 12.30 | 13.55 | 294,300 | +0.39(+2.96%) |
May 13, 2020 | 13.98 | 14.11 | 13.11 | 13.16 | 379,606 | -0.89(-6.33%) |
May 12, 2020 | 14.46 | 14.58 | 14.02 | 14.05 | 310,884 | -0.34(-2.36%) |
May 11, 2020 | 14.98 | 14.98 | 14.30 | 14.39 | 334,881 | -0.71(-4.70%) |
May 08, 2020 | 15.23 | 15.44 | 14.91 | 15.10 | 365,000 | +0.30(+2.03%) |
May 07, 2020 | 14.89 | 14.98 | 14.20 | 14.80 | 350,248 | +0.15(+1.02%) |
May 06, 2020 | 14.50 | 15.30 | 13.01 | 14.65 | 704,457 | -0.76(-4.93%) |
May 05, 2020 | 15.32 | 16.38 | 15.25 | 15.41 | 283,012 | +0.35(+2.32%) |
May 04, 2020 | 15.01 | 15.58 | 14.61 | 15.06 | 204,493 | -0.14(-0.92%) |