Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 16.50 | 16.80 | 16.03 | 16.10 | 1,700 | -0.40(-2.42%) |
Jul 30, 2020 | 16.60 | 16.60 | 16.30 | 16.50 | 999 | -0.21(-1.26%) |
Jul 29, 2020 | 17.00 | 17.00 | 16.71 | 16.71 | 1,741 | -0.19(-1.12%) |
Jul 28, 2020 | 16.90 | 16.94 | 16.86 | 16.90 | 1,164 | -0.10(-0.59%) |
Jul 27, 2020 | 17.50 | 17.50 | 16.51 | 17.00 | 3,037 | +0.13(+0.77%) |
Jul 24, 2020 | 16.92 | 17.22 | 16.80 | 16.87 | 2,900 | -0.24(-1.40%) |
Jul 23, 2020 | 17.21 | 17.25 | 16.80 | 17.11 | 2,420 | -0.06(-0.35%) |
Jul 22, 2020 | 16.96 | 17.17 | 16.60 | 17.17 | 1,255 | +0.00(+0.00%) |
Jul 21, 2020 | 17.04 | 17.17 | 16.82 | 17.17 | 2,076 | +0.42(+2.51%) |
Jul 20, 2020 | 16.75 | 17.17 | 16.01 | 16.75 | 4,550 | -0.25(-1.47%) |
Jul 17, 2020 | 16.85 | 17.16 | 16.25 | 17.00 | 5,100 | +0.15(+0.89%) |
Jul 16, 2020 | 16.78 | 17.15 | 16.75 | 16.85 | 3,259 | +0.00(+0.00%) |
Jul 15, 2020 | 17.23 | 17.23 | 16.85 | 16.85 | 4,192 | +0.15(+0.90%) |
Jul 14, 2020 | 16.30 | 17.06 | 16.00 | 16.70 | 5,679 | +0.37(+2.27%) |
Jul 13, 2020 | 16.50 | 16.82 | 16.33 | 16.33 | 2,755 | -0.47(-2.80%) |
Jul 10, 2020 | 16.62 | 16.80 | 16.20 | 16.80 | 2,600 | +0.52(+3.19%) |
Jul 09, 2020 | 15.78 | 16.34 | 15.78 | 16.28 | 2,766 | +0.11(+0.68%) |
Jul 08, 2020 | 16.68 | 17.59 | 16.07 | 16.17 | 5,581 | +0.16(+1.00%) |
Jul 07, 2020 | 16.50 | 16.77 | 15.65 | 16.01 | 7,404 | -0.80(-4.76%) |
Jul 06, 2020 | 16.61 | 17.01 | 16.06 | 16.81 | 6,039 | -0.09(-0.53%) |
Jul 02, 2020 | 16.89 | 17.41 | 16.51 | 16.90 | 5,400 | +0.39(+2.36%) |
Jul 01, 2020 | 16.43 | 17.14 | 16.43 | 16.51 | 2,600 | -0.05(-0.30%) |
Jun 30, 2020 | 16.36 | 17.15 | 16.36 | 16.56 | 2,473 | -0.34(-2.01%) |
Jun 29, 2020 | 15.85 | 16.90 | 15.80 | 16.90 | 8,165 | +1.91(+12.74%) |
Jun 26, 2020 | 15.86 | 15.86 | 14.99 | 14.99 | 13,100 | -0.30(-1.96%) |
Jun 25, 2020 | 16.18 | 16.18 | 14.54 | 15.29 | 2,924 | +0.29(+1.93%) |
Jun 24, 2020 | 15.72 | 15.72 | 15.00 | 15.00 | 4,673 | -1.10(-6.83%) |
Jun 23, 2020 | 16.10 | 16.25 | 15.94 | 16.10 | 2,818 | -0.27(-1.65%) |
Jun 22, 2020 | 16.31 | 16.37 | 15.98 | 16.37 | 7,002 | -0.13(-0.79%) |
Jun 19, 2020 | 16.73 | 16.73 | 16.18 | 16.50 | 5,600 | +0.31(+1.92%) |
Jun 18, 2020 | 16.03 | 16.80 | 16.03 | 16.19 | 4,034 | +0.18(+1.12%) |
Jun 17, 2020 | 15.78 | 16.41 | 15.67 | 16.01 | 3,757 | -0.36(-2.20%) |
Jun 16, 2020 | 16.14 | 16.37 | 15.97 | 16.37 | 5,005 | +0.24(+1.49%) |
Jun 15, 2020 | 15.33 | 16.13 | 15.33 | 16.13 | 1,231 | +0.38(+2.41%) |
Jun 12, 2020 | 15.65 | 16.12 | 14.99 | 15.75 | 3,900 | +0.10(+0.64%) |
Jun 11, 2020 | 16.89 | 16.89 | 15.65 | 15.65 | 5,336 | -1.26(-7.45%) |
Jun 10, 2020 | 17.46 | 17.75 | 16.79 | 16.91 | 5,727 | -0.39(-2.25%) |
Jun 09, 2020 | 17.48 | 17.67 | 16.90 | 17.30 | 4,879 | -0.23(-1.31%) |
Jun 08, 2020 | 17.74 | 17.90 | 17.20 | 17.53 | 4,009 | +0.08(+0.46%) |
Jun 05, 2020 | 16.56 | 17.50 | 16.29 | 17.45 | 5,700 | +0.97(+5.89%) |
Jun 04, 2020 | 16.10 | 16.48 | 15.92 | 16.48 | 3,878 | +0.75(+4.77%) |
Jun 03, 2020 | 15.51 | 16.08 | 15.51 | 15.73 | 2,795 | +0.53(+3.49%) |
Jun 02, 2020 | 15.55 | 15.91 | 15.20 | 15.20 | 2,941 | -0.29(-1.87%) |
Jun 01, 2020 | 15.76 | 16.50 | 15.49 | 15.49 | 11,099 | -0.27(-1.71%) |
May 29, 2020 | 16.22 | 16.22 | 15.50 | 15.76 | 3,100 | -0.44(-2.72%) |
May 28, 2020 | 16.89 | 17.21 | 16.20 | 16.20 | 4,985 | -0.67(-3.97%) |
May 27, 2020 | 16.57 | 16.87 | 15.47 | 16.87 | 8,657 | +0.71(+4.39%) |
May 26, 2020 | 15.85 | 16.66 | 15.85 | 16.16 | 1,799 | -0.24(-1.46%) |
May 22, 2020 | 15.82 | 16.40 | 15.82 | 16.40 | 2,100 | +0.51(+3.21%) |
May 21, 2020 | 16.04 | 16.15 | 15.89 | 15.89 | 2,707 | -0.48(-2.93%) |
May 20, 2020 | 15.21 | 16.52 | 15.11 | 16.37 | 6,297 | +0.74(+4.73%) |
May 19, 2020 | 15.68 | 15.96 | 15.21 | 15.63 | 5,679 | +0.04(+0.26%) |
May 18, 2020 | 15.34 | 16.30 | 15.30 | 15.59 | 5,311 | +0.48(+3.18%) |
May 15, 2020 | 14.67 | 16.00 | 14.16 | 15.11 | 6,200 | +1.01(+7.16%) |
May 14, 2020 | 15.85 | 16.00 | 14.10 | 14.10 | 2,403 | -1.43(-9.21%) |
May 13, 2020 | 16.00 | 16.25 | 15.53 | 15.53 | 2,943 | -0.97(-5.88%) |
May 12, 2020 | 16.95 | 16.95 | 16.50 | 16.50 | 2,790 | -0.44(-2.60%) |
May 11, 2020 | 16.94 | 17.10 | 16.94 | 16.94 | 3,619 | -0.16(-0.94%) |
May 08, 2020 | 17.26 | 17.57 | 16.95 | 17.10 | 2,700 | -0.01(-0.06%) |
May 07, 2020 | 17.07 | 17.89 | 17.07 | 17.11 | 2,086 | +0.05(+0.29%) |
May 06, 2020 | 18.84 | 18.84 | 17.06 | 17.06 | 1,306 | -0.49(-2.79%) |
May 05, 2020 | 17.98 | 18.52 | 17.50 | 17.55 | 1,464 | -0.05(-0.28%) |
May 04, 2020 | 17.19 | 17.60 | 17.00 | 17.60 | 3,672 | -0.03(-0.17%) |