Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 16.75 | 17.09 | 16.67 | 17.06 | 199,496 | +0.31(+1.85%) |
Jul 30, 2020 | 16.75 | 16.77 | 16.71 | 16.75 | 5,741 | +0.27(+1.65%) |
Jul 29, 2020 | 16.53 | 16.54 | 16.44 | 16.47 | 9,561 | -0.02(-0.09%) |
Jul 28, 2020 | 16.52 | 16.52 | 16.45 | 16.49 | 6,729 | +0.12(+0.71%) |
Jul 27, 2020 | 16.41 | 16.43 | 16.28 | 16.37 | 5,972 | -0.30(-1.80%) |
Jul 26, 2020 | 16.70 | 16.71 | 16.66 | 16.67 | 5,368 | +0.03(+0.20%) |
Jul 24, 2020 | 16.65 | 16.80 | 16.57 | 16.64 | 200,079 | +0.02(+0.15%) |
Jul 23, 2020 | 16.65 | 16.65 | 16.57 | 16.62 | 9,309 | +0.19(+1.13%) |
Jul 22, 2020 | 16.48 | 16.48 | 16.35 | 16.43 | 7,400 | +0.06(+0.36%) |
Jul 21, 2020 | 16.40 | 16.42 | 16.36 | 16.37 | 3,475 | -0.24(-1.43%) |
Jul 20, 2020 | 16.61 | 16.63 | 16.55 | 16.61 | 14,897 | -0.06(-0.38%) |
Jul 19, 2020 | 16.68 | 16.69 | 16.64 | 16.67 | 859 | -0.00(-0.01%) |
Jul 17, 2020 | 16.73 | 16.76 | 16.63 | 16.67 | 142,646 | -0.07(-0.40%) |
Jul 16, 2020 | 16.73 | 16.76 | 16.71 | 16.74 | 3,123 | +0.17(+1.05%) |
Jul 15, 2020 | 16.58 | 16.58 | 16.52 | 16.57 | 2,497 | -0.14(-0.85%) |
Jul 14, 2020 | 16.72 | 16.74 | 16.55 | 16.71 | 2,709 | -0.10(-0.62%) |
Jul 13, 2020 | 16.85 | 16.85 | 16.78 | 16.81 | 5,386 | -0.01(-0.07%) |
Jul 12, 2020 | 16.77 | 16.82 | 16.74 | 16.82 | 8,361 | +0.06(+0.38%) |
Jul 10, 2020 | 16.82 | 16.96 | 16.66 | 16.76 | 190,663 | -0.06(-0.35%) |
Jul 09, 2020 | 16.82 | 16.85 | 16.66 | 16.82 | 9,385 | -0.10(-0.57%) |
Jul 08, 2020 | 16.93 | 16.94 | 16.83 | 16.91 | 6,787 | -0.25(-1.45%) |
Jul 07, 2020 | 17.16 | 17.16 | 17.07 | 17.16 | 4,776 | +0.22(+1.32%) |
Jul 06, 2020 | 16.96 | 16.97 | 16.89 | 16.94 | 6,358 | -0.14(-0.80%) |
Jul 05, 2020 | 17.03 | 17.08 | 17.02 | 17.08 | 11,114 | +0.08(+0.45%) |
Jul 03, 2020 | 16.95 | 17.10 | 16.80 | 17.00 | 104,175 | +0.03(+0.16%) |
Jul 02, 2020 | 16.95 | 16.98 | 16.80 | 16.97 | 3,873 | -0.06(-0.35%) |
Jul 01, 2020 | 17.04 | 17.05 | 16.86 | 17.03 | 8,540 | -0.30(-1.74%) |
Jun 30, 2020 | 17.33 | 17.35 | 17.18 | 17.33 | 4,486 | +0.08(+0.45%) |
Jun 29, 2020 | 17.26 | 17.27 | 17.16 | 17.26 | 4,949 | -0.03(-0.15%) |
Jun 28, 2020 | 17.25 | 17.31 | 17.19 | 17.28 | 8,031 | +0.01(+0.08%) |
Jun 26, 2020 | 17.14 | 17.37 | 17.09 | 17.27 | 151,817 | +0.16(+0.94%) |
Jun 25, 2020 | 17.14 | 17.15 | 17.09 | 17.11 | 2,278 | -0.28(-1.63%) |
Jun 24, 2020 | 17.38 | 17.40 | 17.30 | 17.39 | 3,197 | +0.22(+1.27%) |
Jun 23, 2020 | 17.23 | 17.23 | 17.12 | 17.17 | 2,726 | -0.13(-0.75%) |
Jun 22, 2020 | 17.31 | 17.31 | 17.16 | 17.30 | 8,539 | -0.10(-0.59%) |
Jun 21, 2020 | 17.45 | 17.47 | 17.39 | 17.41 | 5,274 | +0.10(+0.56%) |
Jun 19, 2020 | 17.46 | 17.48 | 17.27 | 17.31 | 169,576 | -0.13(-0.76%) |
Jun 18, 2020 | 17.46 | 17.47 | 17.27 | 17.44 | 3,847 | +0.28(+1.63%) |
Jun 17, 2020 | 17.19 | 17.19 | 17.10 | 17.16 | 4,659 | -0.01(-0.08%) |
Jun 16, 2020 | 17.23 | 17.25 | 17.11 | 17.18 | 3,995 | +0.09(+0.50%) |
Jun 15, 2020 | 17.10 | 17.10 | 17.05 | 17.09 | 2,524 | -0.04(-0.25%) |
Jun 14, 2020 | 17.14 | 17.15 | 17.08 | 17.14 | 3,486 | +0.11(+0.66%) |
Jun 12, 2020 | 17.15 | 17.28 | 16.91 | 17.02 | 171,856 | -0.16(-0.94%) |
Jun 11, 2020 | 17.15 | 17.20 | 17.00 | 17.18 | 5,988 | +0.68(+4.14%) |
Jun 10, 2020 | 16.51 | 16.51 | 16.38 | 16.50 | 3,145 | -0.12(-0.70%) |
Jun 09, 2020 | 16.62 | 16.64 | 16.53 | 16.62 | 2,411 | -0.03(-0.16%) |
Jun 08, 2020 | 16.67 | 16.67 | 16.62 | 16.65 | 2,009 | -0.14(-0.85%) |
Jun 07, 2020 | 16.80 | 16.82 | 16.79 | 16.79 | 1,218 | +0.08(+0.50%) |
Jun 05, 2020 | 16.89 | 16.93 | 16.71 | 16.71 | 146,164 | -0.18(-1.05%) |
Jun 04, 2020 | 16.89 | 16.90 | 16.82 | 16.88 | 2,702 | -0.02(-0.12%) |
Jun 03, 2020 | 16.91 | 16.92 | 16.87 | 16.90 | 1,572 | -0.25(-1.44%) |
Jun 02, 2020 | 17.14 | 17.16 | 17.11 | 17.15 | 2,028 | -0.22(-1.28%) |
Jun 01, 2020 | 17.35 | 17.38 | 17.33 | 17.37 | 1,753 | -0.21(-1.17%) |
May 31, 2020 | 17.55 | 17.58 | 17.52 | 17.58 | 1,589 | +0.05(+0.30%) |
May 29, 2020 | 17.50 | 17.66 | 17.41 | 17.53 | 174,897 | +0.03(+0.17%) |
May 28, 2020 | 17.50 | 17.50 | 17.42 | 17.50 | 2,457 | +0.16(+0.94%) |
May 27, 2020 | 17.37 | 17.40 | 17.28 | 17.33 | 6,470 | -0.02(-0.11%) |
May 26, 2020 | 17.39 | 17.40 | 17.27 | 17.35 | 3,243 | -0.26(-1.50%) |
May 25, 2020 | 17.63 | 17.63 | 17.57 | 17.62 | 2,872 | +0.03(+0.14%) |
May 24, 2020 | 17.62 | 17.62 | 17.59 | 17.59 | 540 | -0.01(-0.04%) |
May 22, 2020 | 17.58 | 17.87 | 17.53 | 17.60 | 143,222 | +0.02(+0.14%) |
May 21, 2020 | 17.58 | 17.59 | 17.55 | 17.57 | 2,634 | -0.33(-1.82%) |
May 20, 2020 | 17.91 | 17.92 | 17.87 | 17.90 | 2,131 | -0.42(-2.29%) |
May 19, 2020 | 18.32 | 18.34 | 18.26 | 18.32 | 2,463 | -0.01(-0.06%) |
May 18, 2020 | 18.31 | 18.35 | 18.24 | 18.33 | 2,482 | -0.25(-1.36%) |
May 17, 2020 | 18.57 | 18.59 | 18.56 | 18.59 | 437 | +0.02(+0.09%) |
May 15, 2020 | 18.44 | 18.61 | 18.34 | 18.57 | 146,705 | +0.16(+0.89%) |
May 14, 2020 | 18.44 | 18.44 | 18.37 | 18.40 | 5,306 | -0.08(-0.45%) |
May 13, 2020 | 18.49 | 18.52 | 18.45 | 18.49 | 3,607 | +0.07(+0.40%) |
May 12, 2020 | 18.43 | 18.43 | 18.36 | 18.41 | 3,951 | +0.02(+0.13%) |
May 11, 2020 | 18.41 | 18.41 | 18.35 | 18.39 | 2,916 | +0.04(+0.24%) |
May 10, 2020 | 18.33 | 18.36 | 18.31 | 18.35 | 848 | +0.02(+0.09%) |
May 08, 2020 | 18.57 | 18.60 | 18.28 | 18.33 | 102,237 | -0.21(-1.13%) |
May 07, 2020 | 18.57 | 18.60 | 18.44 | 18.54 | 2,709 | -0.26(-1.39%) |
May 06, 2020 | 18.72 | 18.80 | 18.69 | 18.80 | 3,430 | +0.32(+1.72%) |
May 05, 2020 | 18.50 | 18.50 | 18.40 | 18.48 | 1,837 | +0.01(+0.04%) |
May 04, 2020 | 18.56 | 18.58 | 18.43 | 18.48 | 2,834 | -0.38(-2.02%) |
May 03, 2020 | 18.82 | 18.88 | 18.76 | 18.86 | 3,575 | +0.06(+0.31%) |