Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 17.01 | 17.67 | 16.33 | 16.90 | 3,592,432 | -0.27(-1.57%) |
Jul 30, 2020 | 17.60 | 17.70 | 16.97 | 17.17 | 1,603,117 | -0.73(-4.06%) |
Jul 29, 2020 | 17.64 | 17.98 | 17.60 | 17.90 | 1,215,882 | +0.38(+2.18%) |
Jul 28, 2020 | 17.59 | 17.84 | 17.37 | 17.51 | 1,051,531 | -0.19(-1.05%) |
Jul 27, 2020 | 17.25 | 17.84 | 17.25 | 17.70 | 1,975,544 | +0.32(+1.82%) |
Jul 24, 2020 | 17.75 | 17.86 | 17.25 | 17.38 | 692,546 | -0.35(-1.99%) |
Jul 23, 2020 | 17.54 | 17.89 | 17.42 | 17.74 | 1,054,259 | +0.14(+0.82%) |
Jul 22, 2020 | 17.66 | 17.78 | 17.40 | 17.59 | 879,444 | -0.17(-0.93%) |
Jul 21, 2020 | 17.84 | 18.25 | 17.69 | 17.76 | 775,096 | +0.03(+0.16%) |
Jul 20, 2020 | 18.20 | 18.32 | 17.48 | 17.73 | 566,884 | -0.56(-3.07%) |
Jul 17, 2020 | 17.79 | 18.33 | 17.73 | 18.29 | 1,099,570 | +0.59(+3.33%) |
Jul 16, 2020 | 17.55 | 18.27 | 17.47 | 17.70 | 1,137,128 | -0.10(-0.57%) |
Jul 15, 2020 | 17.68 | 17.90 | 17.41 | 17.81 | 1,862,568 | +0.64(+3.71%) |
Jul 14, 2020 | 16.86 | 17.19 | 16.64 | 17.17 | 1,048,664 | +0.28(+1.64%) |
Jul 13, 2020 | 17.10 | 17.33 | 16.74 | 16.89 | 775,036 | -0.02(-0.11%) |
Jul 10, 2020 | 16.47 | 16.93 | 16.47 | 16.91 | 1,283,501 | +0.47(+2.86%) |
Jul 09, 2020 | 17.01 | 17.25 | 16.41 | 16.44 | 1,824,630 | -0.60(-3.52%) |
Jul 08, 2020 | 17.04 | 17.28 | 16.77 | 17.04 | 706,331 | -0.01(-0.05%) |
Jul 07, 2020 | 17.34 | 17.47 | 17.04 | 17.05 | 619,120 | -0.35(-2.01%) |
Jul 06, 2020 | 17.64 | 17.77 | 17.10 | 17.40 | 661,408 | +0.11(+0.64%) |
Jul 02, 2020 | 17.30 | 17.62 | 17.19 | 17.29 | 815,974 | +0.39(+2.29%) |
Jul 01, 2020 | 17.29 | 17.47 | 16.49 | 16.90 | 1,346,668 | -0.37(-2.14%) |
Jun 30, 2020 | 17.00 | 17.50 | 16.81 | 17.27 | 1,165,834 | +0.25(+1.46%) |
Jun 29, 2020 | 16.89 | 17.46 | 16.52 | 17.02 | 1,948,278 | +0.43(+2.61%) |
Jun 26, 2020 | 16.89 | 17.07 | 16.47 | 16.59 | 1,116,705 | -0.33(-1.96%) |
Jun 25, 2020 | 16.60 | 16.95 | 16.44 | 16.92 | 706,112 | +0.27(+1.61%) |
Jun 24, 2020 | 17.23 | 17.29 | 16.51 | 16.65 | 533,926 | -0.87(-4.95%) |
Jun 23, 2020 | 17.93 | 17.98 | 17.44 | 17.52 | 998,522 | -0.05(-0.26%) |
Jun 22, 2020 | 17.21 | 17.62 | 16.78 | 17.57 | 828,989 | +0.31(+1.82%) |
Jun 19, 2020 | 17.71 | 17.85 | 17.15 | 17.25 | 1,597,028 | -0.36(-2.04%) |
Jun 18, 2020 | 17.62 | 18.10 | 17.57 | 17.61 | 1,090,959 | -0.31(-1.75%) |
Jun 17, 2020 | 18.06 | 18.27 | 17.58 | 17.93 | 943,694 | -0.02(-0.10%) |
Jun 16, 2020 | 18.32 | 18.52 | 17.52 | 17.94 | 616,047 | +0.39(+2.21%) |
Jun 15, 2020 | 16.60 | 17.69 | 16.51 | 17.56 | 821,949 | +0.17(+0.95%) |
Jun 12, 2020 | 17.93 | 18.15 | 16.93 | 17.39 | 902,626 | +0.23(+1.34%) |
Jun 11, 2020 | 17.63 | 17.86 | 17.04 | 17.16 | 745,024 | -1.46(-7.83%) |
Jun 10, 2020 | 19.51 | 19.51 | 18.43 | 18.62 | 1,033,819 | -0.78(-4.04%) |
Jun 09, 2020 | 19.14 | 19.60 | 18.92 | 19.40 | 727,452 | -0.14(-0.71%) |
Jun 08, 2020 | 19.87 | 20.33 | 19.44 | 19.54 | 849,998 | +0.00(+0.00%) |
Jun 05, 2020 | 19.79 | 20.31 | 19.39 | 19.54 | 1,117,356 | +0.57(+3.01%) |
Jun 04, 2020 | 18.20 | 18.99 | 17.85 | 18.97 | 1,286,332 | +0.90(+5.00%) |
Jun 03, 2020 | 17.79 | 18.41 | 17.59 | 18.06 | 1,124,531 | +0.65(+3.76%) |
Jun 02, 2020 | 17.56 | 17.81 | 17.21 | 17.41 | 745,892 | +0.11(+0.64%) |
Jun 01, 2020 | 17.02 | 17.57 | 16.94 | 17.30 | 993,507 | +0.40(+2.35%) |
May 29, 2020 | 17.19 | 17.27 | 16.47 | 16.90 | 851,437 | -0.49(-2.81%) |
May 28, 2020 | 17.98 | 17.98 | 17.22 | 17.39 | 601,483 | -0.29(-1.62%) |
May 27, 2020 | 17.87 | 17.89 | 17.28 | 17.68 | 1,743,726 | +0.43(+2.51%) |
May 26, 2020 | 17.58 | 17.81 | 17.21 | 17.24 | 1,641,838 | +0.55(+3.31%) |
May 22, 2020 | 17.03 | 17.03 | 16.45 | 16.69 | 548,863 | -0.19(-1.15%) |
May 21, 2020 | 16.73 | 17.26 | 16.65 | 16.88 | 943,734 | +0.00(+0.00%) |
May 20, 2020 | 17.37 | 17.64 | 16.75 | 16.88 | 962,784 | -0.09(-0.54%) |
May 19, 2020 | 16.80 | 17.51 | 16.52 | 16.98 | 718,518 | +0.08(+0.49%) |
May 18, 2020 | 16.64 | 17.14 | 16.37 | 16.89 | 832,540 | +1.17(+7.45%) |
May 15, 2020 | 15.19 | 15.98 | 15.12 | 15.72 | 529,017 | +0.37(+2.40%) |
May 14, 2020 | 14.75 | 15.56 | 14.38 | 15.35 | 648,694 | +0.20(+1.34%) |
May 13, 2020 | 15.50 | 15.66 | 14.95 | 15.15 | 878,125 | -0.58(-3.69%) |
May 12, 2020 | 16.62 | 16.81 | 15.68 | 15.73 | 571,571 | -0.90(-5.43%) |
May 11, 2020 | 17.17 | 17.31 | 16.45 | 16.63 | 1,005,221 | -0.85(-4.85%) |
May 08, 2020 | 16.98 | 17.51 | 16.89 | 17.48 | 1,193,704 | +0.90(+5.45%) |
May 07, 2020 | 16.19 | 16.70 | 16.12 | 16.58 | 837,658 | +0.94(+6.01%) |
May 06, 2020 | 16.07 | 16.28 | 15.60 | 15.64 | 736,885 | -0.45(-2.81%) |
May 05, 2020 | 16.27 | 16.77 | 16.04 | 16.09 | 724,125 | +0.12(+0.75%) |
May 04, 2020 | 15.49 | 16.14 | 15.31 | 15.97 | 1,077,827 | -0.06(-0.35%) |