Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 18.90 | 19.02 | 18.86 | 18.99 | 3,037,600 | +0.17(+0.90%) |
Jul 30, 2020 | 18.79 | 18.88 | 18.65 | 18.82 | 3,083,075 | -0.13(-0.69%) |
Jul 29, 2020 | 18.85 | 19.05 | 18.68 | 18.95 | 3,842,313 | +0.13(+0.69%) |
Jul 28, 2020 | 18.65 | 18.87 | 18.58 | 18.82 | 3,151,157 | +0.16(+0.86%) |
Jul 27, 2020 | 18.63 | 18.72 | 18.59 | 18.66 | 3,126,125 | +0.36(+1.97%) |
Jul 24, 2020 | 18.35 | 18.35 | 18.26 | 18.30 | 1,835,700 | +0.16(+0.88%) |
Jul 23, 2020 | 18.05 | 18.27 | 17.99 | 18.14 | 4,086,011 | +0.15(+0.83%) |
Jul 22, 2020 | 17.82 | 18.00 | 17.79 | 17.99 | 1,623,597 | +0.28(+1.58%) |
Jul 21, 2020 | 17.67 | 17.74 | 17.64 | 17.71 | 1,876,496 | +0.20(+1.14%) |
Jul 20, 2020 | 17.50 | 17.53 | 17.44 | 17.51 | 1,053,429 | +0.08(+0.46%) |
Jul 17, 2020 | 17.42 | 17.43 | 17.37 | 17.43 | 858,900 | +0.15(+0.87%) |
Jul 16, 2020 | 17.41 | 17.41 | 17.27 | 17.28 | 1,171,858 | -0.15(-0.86%) |
Jul 15, 2020 | 17.38 | 17.45 | 17.34 | 17.43 | 1,276,272 | +0.00(+0.00%) |
Jul 14, 2020 | 17.31 | 17.43 | 17.29 | 17.43 | 1,537,863 | +0.10(+0.58%) |
Jul 13, 2020 | 17.40 | 17.45 | 17.32 | 17.33 | 1,417,381 | +0.01(+0.06%) |
Jul 10, 2020 | 17.42 | 17.42 | 17.26 | 17.32 | 1,043,900 | -0.05(-0.29%) |
Jul 09, 2020 | 17.44 | 17.47 | 17.28 | 17.37 | 1,469,949 | -0.06(-0.34%) |
Jul 08, 2020 | 17.45 | 17.49 | 17.38 | 17.43 | 1,646,817 | +0.13(+0.75%) |
Jul 07, 2020 | 17.15 | 17.30 | 17.14 | 17.30 | 1,357,106 | +0.11(+0.64%) |
Jul 06, 2020 | 17.19 | 17.20 | 17.12 | 17.19 | 1,022,814 | +0.11(+0.64%) |
Jul 02, 2020 | 16.98 | 17.12 | 16.98 | 17.08 | 1,303,400 | +0.03(+0.18%) |
Jul 01, 2020 | 17.10 | 17.11 | 16.93 | 17.05 | 2,109,323 | -0.09(-0.53%) |
Jun 30, 2020 | 17.03 | 17.19 | 17.02 | 17.14 | 2,005,828 | +0.08(+0.47%) |
Jun 29, 2020 | 17.07 | 17.07 | 17.01 | 17.06 | 1,089,036 | +0.02(+0.12%) |
Jun 26, 2020 | 16.89 | 17.05 | 16.71 | 17.04 | 1,472,800 | +0.08(+0.47%) |
Jun 25, 2020 | 16.96 | 16.98 | 16.91 | 16.96 | 1,053,392 | -0.04(-0.24%) |
Jun 24, 2020 | 17.00 | 17.10 | 16.94 | 17.00 | 1,695,790 | -0.03(-0.18%) |
Jun 23, 2020 | 16.97 | 17.04 | 16.95 | 17.03 | 1,141,391 | +0.15(+0.89%) |
Jun 22, 2020 | 16.92 | 16.97 | 16.84 | 16.88 | 1,447,102 | +0.09(+0.54%) |
Jun 19, 2020 | 16.68 | 16.80 | 16.66 | 16.79 | 1,450,900 | +0.18(+1.08%) |
Jun 18, 2020 | 16.59 | 16.62 | 16.53 | 16.61 | 739,626 | -0.02(-0.12%) |
Jun 17, 2020 | 16.60 | 16.65 | 16.56 | 16.63 | 972,273 | +0.03(+0.18%) |
Jun 16, 2020 | 16.58 | 16.65 | 16.51 | 16.60 | 1,142,787 | -0.02(-0.12%) |
Jun 15, 2020 | 16.42 | 16.65 | 16.40 | 16.62 | 1,404,148 | -0.05(-0.30%) |
Jun 12, 2020 | 16.75 | 16.78 | 16.64 | 16.67 | 1,382,100 | +0.05(+0.30%) |
Jun 11, 2020 | 16.75 | 16.80 | 16.58 | 16.62 | 1,698,994 | -0.10(-0.60%) |
Jun 10, 2020 | 16.60 | 16.75 | 16.45 | 16.72 | 1,277,076 | +0.22(+1.33%) |
Jun 09, 2020 | 16.50 | 16.56 | 16.45 | 16.50 | 1,124,817 | +0.16(+0.98%) |
Jun 08, 2020 | 16.26 | 16.37 | 16.23 | 16.34 | 1,345,558 | +0.17(+1.05%) |
Jun 05, 2020 | 16.25 | 16.25 | 16.08 | 16.17 | 1,828,100 | -0.35(-2.12%) |
Jun 04, 2020 | 16.49 | 16.56 | 16.37 | 16.52 | 901,002 | +0.19(+1.16%) |
Jun 03, 2020 | 16.41 | 16.47 | 16.26 | 16.33 | 1,893,363 | -0.30(-1.80%) |
Jun 02, 2020 | 16.80 | 16.80 | 16.58 | 16.63 | 998,551 | -0.13(-0.78%) |
Jun 01, 2020 | 16.70 | 16.76 | 16.62 | 16.76 | 1,593,070 | +0.08(+0.48%) |
May 29, 2020 | 16.62 | 16.72 | 16.61 | 16.68 | 1,460,600 | +0.14(+0.85%) |
May 28, 2020 | 16.63 | 16.63 | 16.47 | 16.54 | 1,291,180 | +0.04(+0.24%) |
May 27, 2020 | 16.32 | 16.51 | 16.30 | 16.50 | 2,089,531 | +0.02(+0.12%) |
May 26, 2020 | 16.68 | 16.69 | 16.45 | 16.48 | 1,910,428 | -0.23(-1.38%) |
May 22, 2020 | 16.68 | 16.73 | 16.66 | 16.71 | 1,130,600 | +0.10(+0.60%) |
May 21, 2020 | 16.76 | 16.76 | 16.53 | 16.61 | 1,254,264 | -0.23(-1.37%) |
May 20, 2020 | 16.84 | 16.88 | 16.77 | 16.84 | 1,187,866 | +0.04(+0.24%) |
May 19, 2020 | 16.77 | 16.83 | 16.68 | 16.80 | 1,187,156 | +0.13(+0.78%) |
May 18, 2020 | 16.87 | 16.87 | 16.63 | 16.67 | 1,242,260 | -0.12(-0.71%) |
May 15, 2020 | 16.83 | 16.86 | 16.70 | 16.79 | 1,884,800 | +0.10(+0.60%) |
May 14, 2020 | 16.55 | 16.71 | 16.52 | 16.69 | 2,270,663 | +0.16(+0.97%) |
May 13, 2020 | 16.50 | 16.54 | 16.43 | 16.53 | 1,813,845 | +0.14(+0.85%) |
May 12, 2020 | 16.42 | 16.47 | 16.34 | 16.39 | 1,018,323 | +0.07(+0.43%) |
May 11, 2020 | 16.41 | 16.45 | 16.28 | 16.32 | 1,204,330 | -0.10(-0.61%) |
May 08, 2020 | 16.50 | 16.57 | 16.38 | 16.42 | 1,693,400 | -0.11(-0.67%) |
May 07, 2020 | 16.30 | 16.58 | 16.30 | 16.53 | 1,799,915 | +0.25(+1.54%) |
May 06, 2020 | 16.29 | 16.36 | 16.19 | 16.28 | 1,726,722 | -0.18(-1.09%) |
May 05, 2020 | 16.41 | 16.49 | 16.31 | 16.46 | 4,739,284 | +0.04(+0.24%) |
May 04, 2020 | 16.42 | 16.47 | 16.36 | 16.42 | 1,669,214 | +0.05(+0.31%) |