Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 17.62 | 17.67 | 16.99 | 17.35 | 31,727 | -0.41(-2.32%) |
Jul 30, 2020 | 17.51 | 17.79 | 17.33 | 17.76 | 20,025 | -0.13(-0.70%) |
Jul 29, 2020 | 17.90 | 17.90 | 17.37 | 17.88 | 26,150 | +0.04(+0.20%) |
Jul 28, 2020 | 17.22 | 17.85 | 17.02 | 17.85 | 19,111 | +0.52(+3.00%) |
Jul 27, 2020 | 17.63 | 17.63 | 17.20 | 17.33 | 9,855 | -0.38(-2.17%) |
Jul 24, 2020 | 17.62 | 17.84 | 17.61 | 17.71 | 20,332 | +0.09(+0.51%) |
Jul 23, 2020 | 17.40 | 17.62 | 17.39 | 17.62 | 22,143 | +0.22(+1.29%) |
Jul 22, 2020 | 17.34 | 17.46 | 17.24 | 17.40 | 20,656 | -0.04(-0.26%) |
Jul 21, 2020 | 17.32 | 17.60 | 17.02 | 17.45 | 51,354 | +0.14(+0.83%) |
Jul 20, 2020 | 17.35 | 17.47 | 17.18 | 17.30 | 23,274 | -0.13(-0.77%) |
Jul 17, 2020 | 17.27 | 17.53 | 17.27 | 17.44 | 20,555 | +0.04(+0.21%) |
Jul 16, 2020 | 17.53 | 17.53 | 17.27 | 17.40 | 17,052 | -0.05(-0.31%) |
Jul 15, 2020 | 17.39 | 17.62 | 17.33 | 17.45 | 55,880 | +0.35(+2.04%) |
Jul 14, 2020 | 17.24 | 17.28 | 16.96 | 17.11 | 16,894 | -0.08(-0.47%) |
Jul 13, 2020 | 17.09 | 17.31 | 16.91 | 17.19 | 34,965 | +0.11(+0.63%) |
Jul 10, 2020 | 16.77 | 17.28 | 16.63 | 17.08 | 32,844 | +0.21(+1.27%) |
Jul 09, 2020 | 16.68 | 17.06 | 16.33 | 16.86 | 77,495 | +0.18(+1.07%) |
Jul 08, 2020 | 17.41 | 17.53 | 16.56 | 16.68 | 54,355 | -0.83(-4.75%) |
Jul 07, 2020 | 17.31 | 17.71 | 17.10 | 17.52 | 54,801 | -0.02(-0.10%) |
Jul 06, 2020 | 17.70 | 17.82 | 17.00 | 17.54 | 26,092 | +0.09(+0.51%) |
Jul 02, 2020 | 17.60 | 17.66 | 17.38 | 17.45 | 32,509 | -0.02(-0.10%) |
Jul 01, 2020 | 17.75 | 17.77 | 17.41 | 17.46 | 51,785 | -0.22(-1.26%) |
Jun 30, 2020 | 17.33 | 17.71 | 17.33 | 17.69 | 61,740 | +0.37(+2.12%) |
Jun 29, 2020 | 17.17 | 17.36 | 17.03 | 17.32 | 43,322 | +0.41(+2.43%) |
Jun 26, 2020 | 17.70 | 17.70 | 16.14 | 16.91 | 1,521,586 | -0.95(-5.31%) |
Jun 25, 2020 | 17.67 | 18.12 | 17.20 | 17.86 | 135,212 | +0.25(+1.42%) |
Jun 24, 2020 | 18.01 | 18.11 | 17.44 | 17.61 | 56,029 | -0.48(-2.67%) |
Jun 23, 2020 | 18.13 | 18.13 | 17.83 | 18.09 | 95,694 | +0.13(+0.70%) |
Jun 22, 2020 | 18.04 | 18.12 | 17.49 | 17.96 | 73,062 | +0.05(+0.30%) |
Jun 19, 2020 | 18.13 | 18.13 | 17.77 | 17.91 | 64,907 | -0.11(-0.60%) |
Jun 18, 2020 | 17.88 | 18.30 | 17.80 | 18.02 | 75,886 | +0.13(+0.75%) |
Jun 17, 2020 | 17.69 | 18.34 | 17.38 | 17.88 | 65,679 | -0.51(-2.77%) |
Jun 16, 2020 | 18.39 | 18.57 | 18.35 | 18.39 | 36,350 | +0.34(+1.88%) |
Jun 15, 2020 | 17.80 | 18.12 | 16.86 | 18.05 | 74,155 | -0.05(-0.30%) |
Jun 12, 2020 | 18.40 | 18.93 | 18.10 | 18.11 | 43,904 | +0.15(+0.85%) |
Jun 11, 2020 | 17.22 | 18.64 | 16.46 | 17.96 | 56,445 | -0.92(-4.89%) |
Jun 10, 2020 | 18.16 | 19.00 | 18.16 | 18.88 | 66,358 | -0.02(-0.09%) |
Jun 09, 2020 | 18.92 | 19.29 | 18.69 | 18.90 | 67,629 | -0.17(-0.89%) |
Jun 08, 2020 | 19.30 | 19.30 | 18.66 | 19.07 | 87,347 | +0.17(+0.89%) |
Jun 05, 2020 | 17.99 | 19.01 | 17.54 | 18.90 | 28,475 | +1.05(+5.87%) |
Jun 04, 2020 | 16.57 | 17.85 | 16.57 | 17.85 | 51,301 | +0.97(+5.74%) |
Jun 03, 2020 | 16.84 | 17.19 | 16.70 | 16.88 | 19,824 | +0.35(+2.10%) |
Jun 02, 2020 | 16.20 | 16.76 | 16.20 | 16.53 | 12,385 | +0.26(+1.58%) |
Jun 01, 2020 | 16.29 | 16.77 | 15.73 | 16.28 | 35,166 | +0.17(+1.05%) |
May 29, 2020 | 16.15 | 16.33 | 15.95 | 16.11 | 19,359 | -0.38(-2.32%) |
May 28, 2020 | 16.32 | 16.66 | 16.32 | 16.49 | 17,105 | +0.13(+0.81%) |
May 27, 2020 | 16.02 | 16.43 | 15.79 | 16.36 | 24,133 | +0.36(+2.28%) |
May 26, 2020 | 16.06 | 16.13 | 15.79 | 15.99 | 34,929 | +0.12(+0.73%) |
May 22, 2020 | 15.82 | 15.92 | 15.81 | 15.88 | 18,458 | +0.05(+0.34%) |
May 21, 2020 | 15.84 | 16.04 | 15.54 | 15.82 | 29,747 | -0.02(-0.11%) |
May 20, 2020 | 15.70 | 16.08 | 15.70 | 15.84 | 28,021 | +0.24(+1.54%) |
May 19, 2020 | 15.16 | 15.99 | 15.16 | 15.60 | 15,911 | -0.18(-1.13%) |
May 18, 2020 | 15.89 | 16.43 | 15.19 | 15.78 | 31,305 | +0.21(+1.37%) |
May 15, 2020 | 14.71 | 15.72 | 13.97 | 15.57 | 40,293 | +0.81(+5.48%) |
May 14, 2020 | 14.23 | 14.93 | 14.15 | 14.76 | 19,778 | +0.10(+0.67%) |
May 13, 2020 | 14.93 | 15.05 | 14.48 | 14.66 | 24,007 | +0.00(+0.00%) |
May 12, 2020 | 15.34 | 15.53 | 14.66 | 14.66 | 26,700 | -0.68(-4.40%) |
May 11, 2020 | 15.51 | 15.51 | 15.17 | 15.34 | 18,646 | -0.10(-0.63%) |
May 08, 2020 | 15.36 | 15.76 | 14.93 | 15.43 | 15,757 | +0.40(+2.66%) |
May 07, 2020 | 14.86 | 15.10 | 14.76 | 15.03 | 11,282 | +0.15(+1.01%) |
May 06, 2020 | 15.02 | 15.24 | 14.55 | 14.88 | 9,524 | -0.24(-1.59%) |
May 05, 2020 | 15.46 | 15.49 | 14.72 | 15.12 | 18,667 | -0.11(-0.70%) |
May 04, 2020 | 15.00 | 15.41 | 14.40 | 15.23 | 29,127 | +0.40(+2.70%) |