Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 19.52 | 19.68 | 19.50 | 19.65 | 1,366,300 | +0.16(+0.82%) |
Jul 30, 2020 | 19.44 | 19.52 | 19.29 | 19.49 | 1,401,564 | -0.12(-0.61%) |
Jul 29, 2020 | 19.50 | 19.70 | 19.32 | 19.61 | 1,985,782 | +0.15(+0.77%) |
Jul 28, 2020 | 19.30 | 19.51 | 19.22 | 19.46 | 1,254,096 | +0.16(+0.83%) |
Jul 27, 2020 | 19.26 | 19.37 | 19.23 | 19.30 | 859,870 | +0.38(+2.01%) |
Jul 24, 2020 | 18.97 | 18.98 | 18.88 | 18.92 | 869,800 | +0.11(+0.58%) |
Jul 23, 2020 | 18.67 | 18.90 | 18.60 | 18.81 | 769,415 | +0.24(+1.29%) |
Jul 22, 2020 | 18.43 | 18.62 | 18.40 | 18.57 | 1,048,426 | +0.26(+1.42%) |
Jul 21, 2020 | 18.26 | 18.35 | 18.25 | 18.31 | 360,522 | +0.21(+1.16%) |
Jul 20, 2020 | 18.08 | 18.12 | 18.03 | 18.10 | 370,310 | +0.08(+0.44%) |
Jul 17, 2020 | 18.00 | 18.03 | 17.96 | 18.02 | 306,600 | +0.15(+0.84%) |
Jul 16, 2020 | 17.99 | 18.00 | 17.85 | 17.87 | 424,993 | -0.17(-0.94%) |
Jul 15, 2020 | 17.97 | 18.04 | 17.93 | 18.04 | 277,642 | +0.02(+0.11%) |
Jul 14, 2020 | 17.89 | 18.02 | 17.88 | 18.02 | 309,921 | +0.10(+0.56%) |
Jul 13, 2020 | 18.05 | 18.05 | 17.92 | 17.92 | 575,634 | +0.01(+0.06%) |
Jul 10, 2020 | 18.00 | 18.01 | 17.85 | 17.91 | 241,400 | -0.05(-0.28%) |
Jul 09, 2020 | 18.07 | 18.07 | 17.17 | 17.96 | 600,371 | -0.04(-0.22%) |
Jul 08, 2020 | 18.04 | 18.09 | 17.98 | 18.00 | 548,683 | +0.10(+0.56%) |
Jul 07, 2020 | 17.73 | 17.90 | 17.72 | 17.90 | 534,020 | +0.13(+0.73%) |
Jul 06, 2020 | 17.78 | 17.79 | 17.71 | 17.77 | 291,884 | +0.08(+0.45%) |
Jul 02, 2020 | 17.61 | 17.71 | 17.58 | 17.69 | 194,500 | +0.04(+0.23%) |
Jul 01, 2020 | 17.69 | 17.69 | 17.51 | 17.65 | 326,095 | -0.09(-0.51%) |
Jun 30, 2020 | 17.62 | 17.79 | 17.60 | 17.74 | 282,904 | +0.10(+0.57%) |
Jun 29, 2020 | 17.64 | 17.66 | 17.60 | 17.64 | 229,679 | +0.00(+0.00%) |
Jun 26, 2020 | 17.43 | 17.66 | 17.39 | 17.64 | 469,600 | +0.10(+0.57%) |
Jun 25, 2020 | 17.58 | 17.58 | 17.50 | 17.54 | 236,274 | -0.05(-0.28%) |
Jun 24, 2020 | 17.58 | 17.68 | 17.54 | 17.59 | 292,478 | -0.04(-0.23%) |
Jun 23, 2020 | 17.54 | 17.64 | 17.54 | 17.63 | 1,008,203 | +0.17(+0.97%) |
Jun 22, 2020 | 17.50 | 17.55 | 17.43 | 17.46 | 254,077 | +0.09(+0.52%) |
Jun 19, 2020 | 17.22 | 17.37 | 17.22 | 17.37 | 316,400 | +0.21(+1.22%) |
Jun 18, 2020 | 17.18 | 17.18 | 17.10 | 17.16 | 308,467 | -0.04(-0.23%) |
Jun 17, 2020 | 17.15 | 17.22 | 17.13 | 17.20 | 186,442 | +0.01(+0.06%) |
Jun 16, 2020 | 17.15 | 17.24 | 17.09 | 17.19 | 249,451 | +0.01(+0.06%) |
Jun 15, 2020 | 17.01 | 17.22 | 16.96 | 17.18 | 237,808 | -0.04(-0.23%) |
Jun 12, 2020 | 17.30 | 17.35 | 17.21 | 17.22 | 159,300 | +0.01(+0.06%) |
Jun 11, 2020 | 17.29 | 17.38 | 17.15 | 17.21 | 288,588 | -0.10(-0.58%) |
Jun 10, 2020 | 17.18 | 17.33 | 17.00 | 17.31 | 401,244 | +0.23(+1.35%) |
Jun 09, 2020 | 17.07 | 17.14 | 17.03 | 17.08 | 181,350 | +0.16(+0.95%) |
Jun 08, 2020 | 16.84 | 16.94 | 16.78 | 16.92 | 222,466 | +0.19(+1.14%) |
Jun 05, 2020 | 16.76 | 16.80 | 16.63 | 16.73 | 341,200 | -0.37(-2.16%) |
Jun 04, 2020 | 17.07 | 17.14 | 16.95 | 17.10 | 279,357 | +0.19(+1.12%) |
Jun 03, 2020 | 16.99 | 17.05 | 16.82 | 16.91 | 648,918 | -0.28(-1.63%) |
Jun 02, 2020 | 17.37 | 17.38 | 17.15 | 17.19 | 431,063 | -0.13(-0.75%) |
Jun 01, 2020 | 17.24 | 17.34 | 17.20 | 17.32 | 321,459 | +0.07(+0.41%) |
May 29, 2020 | 17.20 | 17.30 | 17.18 | 17.25 | 310,000 | +0.14(+0.82%) |
May 28, 2020 | 17.13 | 17.20 | 17.04 | 17.11 | 158,663 | +0.07(+0.41%) |
May 27, 2020 | 16.91 | 17.08 | 16.85 | 17.04 | 318,791 | +0.00(+0.00%) |
May 26, 2020 | 17.24 | 17.24 | 17.01 | 17.04 | 355,785 | -0.24(-1.36%) |
May 22, 2020 | 17.25 | 17.30 | 17.22 | 17.28 | 1,599,400 | +0.10(+0.55%) |
May 21, 2020 | 17.32 | 17.32 | 17.07 | 17.18 | 340,374 | -0.24(-1.38%) |
May 20, 2020 | 17.41 | 17.48 | 17.36 | 17.42 | 940,090 | +0.06(+0.35%) |
May 19, 2020 | 17.30 | 17.40 | 17.26 | 17.36 | 262,459 | +0.13(+0.75%) |
May 18, 2020 | 17.41 | 17.41 | 17.21 | 17.23 | 455,146 | -0.13(-0.75%) |
May 15, 2020 | 17.35 | 17.44 | 17.29 | 17.36 | 305,600 | +0.10(+0.58%) |
May 14, 2020 | 17.11 | 17.29 | 17.11 | 17.26 | 352,328 | +0.16(+0.94%) |
May 13, 2020 | 17.03 | 17.13 | 16.97 | 17.10 | 255,794 | +0.15(+0.88%) |
May 12, 2020 | 16.97 | 17.05 | 16.91 | 16.95 | 179,594 | +0.05(+0.30%) |
May 11, 2020 | 16.99 | 17.03 | 16.85 | 16.90 | 285,058 | -0.09(-0.53%) |
May 08, 2020 | 17.04 | 17.15 | 16.95 | 16.99 | 200,500 | -0.07(-0.41%) |
May 07, 2020 | 16.86 | 17.16 | 16.86 | 17.06 | 242,858 | +0.22(+1.31%) |
May 06, 2020 | 16.81 | 16.92 | 16.74 | 16.84 | 286,779 | -0.16(-0.94%) |
May 05, 2020 | 16.98 | 17.07 | 16.88 | 17.00 | 224,951 | +0.02(+0.12%) |
May 04, 2020 | 17.00 | 17.03 | 16.93 | 16.98 | 357,755 | +0.03(+0.18%) |