Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 17.57 | 17.63 | 16.94 | 17.09 | 48,200 | -0.72(-4.04%) |
Jul 30, 2020 | 17.71 | 17.85 | 17.47 | 17.81 | 21,306 | -0.31(-1.71%) |
Jul 29, 2020 | 18.03 | 18.22 | 17.98 | 18.12 | 47,204 | +0.45(+2.55%) |
Jul 28, 2020 | 17.78 | 17.80 | 17.67 | 17.67 | 11,651 | -0.50(-2.76%) |
Jul 27, 2020 | 18.02 | 18.21 | 18.00 | 18.17 | 28,196 | +0.48(+2.70%) |
Jul 24, 2020 | 17.67 | 17.80 | 17.61 | 17.70 | 29,000 | -0.02(-0.08%) |
Jul 23, 2020 | 17.95 | 17.99 | 17.71 | 17.71 | 32,103 | -0.37(-2.05%) |
Jul 22, 2020 | 17.81 | 18.13 | 17.81 | 18.08 | 14,786 | +0.54(+3.08%) |
Jul 21, 2020 | 17.46 | 17.72 | 17.46 | 17.54 | 59,679 | -0.26(-1.46%) |
Jul 20, 2020 | 17.70 | 17.80 | 17.63 | 17.80 | 66,517 | +0.10(+0.58%) |
Jul 17, 2020 | 17.75 | 17.78 | 17.61 | 17.70 | 21,400 | +0.25(+1.42%) |
Jul 16, 2020 | 17.50 | 17.63 | 17.45 | 17.45 | 34,876 | -0.27(-1.52%) |
Jul 15, 2020 | 17.71 | 17.83 | 17.61 | 17.72 | 272,182 | +0.35(+2.01%) |
Jul 14, 2020 | 17.16 | 17.45 | 17.13 | 17.37 | 30,138 | +0.55(+3.27%) |
Jul 13, 2020 | 17.21 | 17.28 | 16.82 | 16.82 | 26,483 | +0.10(+0.60%) |
Jul 10, 2020 | 16.52 | 16.76 | 16.50 | 16.72 | 767,000 | +0.24(+1.46%) |
Jul 09, 2020 | 16.76 | 16.76 | 16.40 | 16.48 | 171,823 | -0.28(-1.67%) |
Jul 08, 2020 | 16.65 | 16.82 | 16.63 | 16.76 | 14,005 | +0.16(+0.96%) |
Jul 07, 2020 | 16.86 | 16.99 | 16.60 | 16.60 | 32,856 | +0.11(+0.64%) |
Jul 06, 2020 | 16.39 | 16.52 | 16.39 | 16.50 | 21,411 | +0.65(+4.07%) |
Jul 02, 2020 | 15.95 | 16.06 | 15.77 | 15.85 | 43,700 | -0.01(-0.06%) |
Jul 01, 2020 | 15.87 | 15.95 | 15.79 | 15.86 | 41,479 | +0.20(+1.28%) |
Jun 30, 2020 | 15.48 | 15.66 | 15.42 | 15.66 | 26,349 | -0.07(-0.45%) |
Jun 29, 2020 | 15.77 | 15.82 | 15.68 | 15.73 | 33,435 | +0.34(+2.21%) |
Jun 26, 2020 | 15.64 | 15.64 | 15.34 | 15.39 | 25,600 | -0.10(-0.65%) |
Jun 25, 2020 | 15.31 | 15.49 | 15.20 | 15.49 | 12,563 | +0.24(+1.57%) |
Jun 24, 2020 | 15.60 | 15.61 | 15.21 | 15.25 | 25,737 | -0.69(-4.31%) |
Jun 23, 2020 | 16.14 | 16.14 | 15.91 | 15.94 | 24,184 | -0.03(-0.20%) |
Jun 22, 2020 | 15.74 | 16.02 | 15.74 | 15.97 | 24,578 | +0.52(+3.37%) |
Jun 19, 2020 | 15.70 | 15.85 | 15.45 | 15.45 | 37,200 | -0.08(-0.52%) |
Jun 18, 2020 | 15.48 | 15.69 | 15.42 | 15.53 | 36,313 | -0.24(-1.52%) |
Jun 17, 2020 | 15.79 | 15.87 | 15.61 | 15.77 | 32,115 | +0.30(+1.94%) |
Jun 16, 2020 | 15.62 | 15.62 | 15.15 | 15.47 | 108,738 | +0.63(+4.25%) |
Jun 15, 2020 | 14.42 | 14.88 | 14.32 | 14.84 | 62,168 | +0.21(+1.46%) |
Jun 12, 2020 | 14.86 | 14.92 | 14.41 | 14.63 | 33,400 | +0.41(+2.86%) |
Jun 11, 2020 | 14.84 | 14.93 | 14.22 | 14.22 | 24,507 | -1.62(-10.23%) |
Jun 10, 2020 | 15.96 | 15.96 | 15.71 | 15.84 | 42,070 | -0.38(-2.34%) |
Jun 09, 2020 | 16.24 | 16.42 | 16.20 | 16.22 | 75,008 | -0.37(-2.23%) |
Jun 08, 2020 | 16.62 | 16.63 | 16.41 | 16.59 | 37,354 | +0.11(+0.70%) |
Jun 05, 2020 | 16.61 | 16.66 | 16.47 | 16.48 | 66,700 | +0.46(+2.84%) |
Jun 04, 2020 | 15.91 | 16.11 | 15.86 | 16.02 | 30,643 | +0.11(+0.69%) |
Jun 03, 2020 | 15.55 | 15.91 | 15.54 | 15.91 | 34,881 | +0.67(+4.40%) |
Jun 02, 2020 | 15.07 | 15.29 | 15.04 | 15.24 | 38,078 | +0.44(+2.97%) |
Jun 01, 2020 | 14.51 | 14.81 | 14.51 | 14.80 | 29,437 | +0.65(+4.56%) |
May 29, 2020 | 13.96 | 14.20 | 13.96 | 14.15 | 39,900 | -0.12(-0.81%) |
May 28, 2020 | 14.31 | 14.42 | 14.23 | 14.27 | 39,098 | -0.04(-0.28%) |
May 27, 2020 | 14.16 | 14.33 | 14.06 | 14.31 | 99,019 | +0.36(+2.58%) |
May 26, 2020 | 13.90 | 14.03 | 13.81 | 13.95 | 484,520 | +0.86(+6.57%) |
May 22, 2020 | 12.93 | 13.09 | 12.91 | 13.09 | 487,000 | -0.36(-2.68%) |
May 21, 2020 | 13.62 | 13.80 | 13.33 | 13.45 | 152,612 | -0.04(-0.26%) |
May 20, 2020 | 13.30 | 13.51 | 13.18 | 13.48 | 609,556 | +0.48(+3.73%) |
May 19, 2020 | 12.85 | 13.18 | 12.82 | 13.00 | 133,714 | +0.04(+0.35%) |
May 18, 2020 | 12.58 | 13.01 | 12.58 | 12.96 | 126,600 | +0.83(+6.85%) |
May 15, 2020 | 12.03 | 12.16 | 11.98 | 12.12 | 63,600 | +0.12(+1.04%) |
May 14, 2020 | 11.63 | 12.00 | 11.49 | 12.00 | 64,513 | -0.03(-0.25%) |
May 13, 2020 | 12.09 | 12.15 | 11.93 | 12.03 | 59,424 | -0.44(-3.53%) |
May 12, 2020 | 12.66 | 12.86 | 12.47 | 12.47 | 99,836 | -0.08(-0.64%) |
May 11, 2020 | 12.61 | 12.65 | 12.50 | 12.55 | 89,204 | -0.34(-2.64%) |
May 08, 2020 | 12.84 | 12.95 | 12.82 | 12.89 | 40,300 | +0.56(+4.54%) |
May 07, 2020 | 12.40 | 12.49 | 12.31 | 12.33 | 71,520 | -0.12(-0.96%) |
May 06, 2020 | 12.51 | 12.53 | 12.42 | 12.45 | 534,014 | +0.02(+0.16%) |
May 05, 2020 | 12.53 | 12.64 | 12.43 | 12.43 | 27,937 | +0.13(+1.06%) |
May 04, 2020 | 12.07 | 12.30 | 12.06 | 12.30 | 53,137 | +0.06(+0.49%) |