Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 15.77 | 15.77 | 15.56 | 15.70 | 44,400 | -0.42(-2.62%) |
Jul 30, 2020 | 16.02 | 16.26 | 15.94 | 16.12 | 32,880 | -0.38(-2.30%) |
Jul 29, 2020 | 16.23 | 16.58 | 16.23 | 16.50 | 74,607 | +0.26(+1.60%) |
Jul 28, 2020 | 16.05 | 16.34 | 16.05 | 16.24 | 84,174 | -0.15(-0.92%) |
Jul 27, 2020 | 16.20 | 16.49 | 16.20 | 16.39 | 68,635 | +0.45(+2.79%) |
Jul 24, 2020 | 15.98 | 15.98 | 15.82 | 15.95 | 56,500 | +0.02(+0.14%) |
Jul 23, 2020 | 15.89 | 16.04 | 15.88 | 15.92 | 86,284 | -0.12(-0.74%) |
Jul 22, 2020 | 16.08 | 16.12 | 16.03 | 16.04 | 31,504 | -0.06(-0.35%) |
Jul 21, 2020 | 16.16 | 16.20 | 16.05 | 16.10 | 60,621 | -0.02(-0.15%) |
Jul 20, 2020 | 15.60 | 16.16 | 15.60 | 16.12 | 64,081 | +0.02(+0.12%) |
Jul 17, 2020 | 16.00 | 16.13 | 15.92 | 16.10 | 99,300 | +0.25(+1.58%) |
Jul 16, 2020 | 15.75 | 15.96 | 15.75 | 15.85 | 82,338 | -0.48(-2.94%) |
Jul 15, 2020 | 16.14 | 16.60 | 16.14 | 16.33 | 78,259 | +0.31(+1.94%) |
Jul 14, 2020 | 15.66 | 16.18 | 15.66 | 16.02 | 34,967 | -0.01(-0.06%) |
Jul 13, 2020 | 16.13 | 16.23 | 16.02 | 16.03 | 50,646 | +0.00(+0.00%) |
Jul 10, 2020 | 15.73 | 16.10 | 15.73 | 16.03 | 226,000 | +0.14(+0.88%) |
Jul 09, 2020 | 16.00 | 16.00 | 15.75 | 15.89 | 75,289 | -0.15(-0.94%) |
Jul 08, 2020 | 16.35 | 16.35 | 16.00 | 16.04 | 51,454 | -0.03(-0.16%) |
Jul 07, 2020 | 16.17 | 16.38 | 16.05 | 16.07 | 40,120 | -0.42(-2.58%) |
Jul 06, 2020 | 16.50 | 16.59 | 16.39 | 16.49 | 25,720 | -0.02(-0.12%) |
Jul 02, 2020 | 16.55 | 16.57 | 16.43 | 16.51 | 73,200 | +0.28(+1.72%) |
Jul 01, 2020 | 16.50 | 16.73 | 16.18 | 16.23 | 35,454 | -0.43(-2.58%) |
Jun 30, 2020 | 16.63 | 16.73 | 16.60 | 16.66 | 52,402 | -0.37(-2.17%) |
Jun 29, 2020 | 16.55 | 17.20 | 16.55 | 17.03 | 61,457 | -0.04(-0.23%) |
Jun 26, 2020 | 17.37 | 17.37 | 17.03 | 17.07 | 62,300 | -0.03(-0.18%) |
Jun 25, 2020 | 16.88 | 17.10 | 16.88 | 17.10 | 56,454 | +0.32(+1.91%) |
Jun 24, 2020 | 16.99 | 17.00 | 16.74 | 16.78 | 121,075 | -0.47(-2.72%) |
Jun 23, 2020 | 17.33 | 17.46 | 17.23 | 17.25 | 45,495 | +0.38(+2.25%) |
Jun 22, 2020 | 16.59 | 16.91 | 16.59 | 16.87 | 28,736 | +0.45(+2.74%) |
Jun 19, 2020 | 16.55 | 16.58 | 16.42 | 16.42 | 23,100 | +0.08(+0.49%) |
Jun 18, 2020 | 16.36 | 16.46 | 16.31 | 16.34 | 21,948 | -0.34(-2.04%) |
Jun 17, 2020 | 16.76 | 16.76 | 16.62 | 16.68 | 41,410 | +0.16(+0.97%) |
Jun 16, 2020 | 16.60 | 16.81 | 16.43 | 16.52 | 76,338 | +0.05(+0.32%) |
Jun 15, 2020 | 16.84 | 16.84 | 16.06 | 16.47 | 133,807 | +0.29(+1.77%) |
Jun 12, 2020 | 16.29 | 16.32 | 16.00 | 16.18 | 46,700 | -0.10(-0.64%) |
Jun 11, 2020 | 16.86 | 16.86 | 16.24 | 16.28 | 64,742 | -0.73(-4.27%) |
Jun 10, 2020 | 16.93 | 17.26 | 16.92 | 17.01 | 93,999 | +0.45(+2.72%) |
Jun 09, 2020 | 16.82 | 16.82 | 16.39 | 16.56 | 232,620 | -0.49(-2.87%) |
Jun 08, 2020 | 16.71 | 17.14 | 16.71 | 17.05 | 42,493 | +0.02(+0.12%) |
Jun 05, 2020 | 17.06 | 17.17 | 17.03 | 17.03 | 65,400 | +0.05(+0.29%) |
Jun 04, 2020 | 17.30 | 17.30 | 16.98 | 16.98 | 60,473 | -0.60(-3.41%) |
Jun 03, 2020 | 17.50 | 18.10 | 17.50 | 17.58 | 64,386 | -0.36(-2.01%) |
Jun 02, 2020 | 17.95 | 18.08 | 17.94 | 17.94 | 121,716 | -0.48(-2.61%) |
Jun 01, 2020 | 18.20 | 18.43 | 18.20 | 18.42 | 56,892 | +0.58(+3.25%) |
May 29, 2020 | 17.70 | 17.86 | 17.70 | 17.84 | 76,000 | +0.48(+2.76%) |
May 28, 2020 | 17.35 | 17.54 | 17.35 | 17.36 | 66,452 | +0.49(+2.90%) |
May 27, 2020 | 16.74 | 16.99 | 16.48 | 16.87 | 75,493 | +0.76(+4.72%) |
May 26, 2020 | 15.88 | 16.21 | 15.77 | 16.11 | 130,846 | +0.21(+1.32%) |
May 22, 2020 | 15.93 | 15.98 | 15.86 | 15.90 | 73,900 | +0.10(+0.63%) |
May 21, 2020 | 15.85 | 15.85 | 15.64 | 15.80 | 61,767 | -0.12(-0.75%) |
May 20, 2020 | 15.84 | 16.06 | 15.84 | 15.92 | 561,185 | +0.23(+1.47%) |
May 19, 2020 | 15.60 | 15.89 | 15.60 | 15.69 | 52,231 | -0.59(-3.62%) |
May 18, 2020 | 16.18 | 16.37 | 16.04 | 16.28 | 43,358 | +0.11(+0.68%) |
May 15, 2020 | 16.40 | 16.40 | 15.90 | 16.17 | 44,500 | +0.17(+1.06%) |
May 14, 2020 | 16.51 | 16.69 | 16.00 | 16.00 | 46,801 | -0.54(-3.26%) |
May 13, 2020 | 16.70 | 16.80 | 16.54 | 16.54 | 32,719 | -0.29(-1.72%) |
May 12, 2020 | 17.04 | 17.10 | 16.74 | 16.83 | 40,548 | +0.07(+0.42%) |
May 11, 2020 | 16.88 | 16.89 | 16.65 | 16.76 | 34,452 | -0.36(-2.10%) |
May 08, 2020 | 17.45 | 17.45 | 16.94 | 17.12 | 37,900 | +0.01(+0.03%) |
May 07, 2020 | 17.06 | 17.17 | 16.75 | 17.11 | 58,182 | +0.58(+3.54%) |
May 06, 2020 | 16.77 | 16.78 | 16.50 | 16.53 | 33,727 | -0.09(-0.54%) |
May 05, 2020 | 16.42 | 17.04 | 16.42 | 16.62 | 35,077 | +0.26(+1.59%) |
May 04, 2020 | 16.07 | 16.48 | 16.07 | 16.36 | 48,139 | -0.16(-0.94%) |