Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 19.17 | 19.30 | 19.13 | 19.28 | 384,100 | +0.19(+1.00%) |
Jul 30, 2020 | 19.06 | 19.15 | 18.93 | 19.09 | 579,327 | -0.14(-0.73%) |
Jul 29, 2020 | 19.12 | 19.34 | 18.96 | 19.23 | 344,177 | +0.14(+0.73%) |
Jul 28, 2020 | 18.91 | 19.14 | 18.84 | 19.09 | 349,546 | +0.17(+0.90%) |
Jul 27, 2020 | 18.89 | 18.99 | 18.86 | 18.92 | 632,743 | +0.36(+1.94%) |
Jul 24, 2020 | 18.61 | 18.61 | 18.51 | 18.56 | 577,600 | +0.15(+0.81%) |
Jul 23, 2020 | 18.31 | 18.52 | 18.25 | 18.41 | 298,706 | +0.18(+0.99%) |
Jul 22, 2020 | 18.06 | 18.27 | 18.04 | 18.23 | 230,945 | +0.26(+1.45%) |
Jul 21, 2020 | 17.92 | 18.00 | 17.89 | 17.97 | 269,504 | +0.23(+1.30%) |
Jul 20, 2020 | 17.74 | 17.76 | 17.69 | 17.74 | 193,477 | +0.06(+0.34%) |
Jul 17, 2020 | 17.63 | 17.68 | 17.62 | 17.68 | 121,000 | +0.15(+0.86%) |
Jul 16, 2020 | 17.64 | 17.66 | 17.52 | 17.53 | 175,279 | -0.16(-0.90%) |
Jul 15, 2020 | 17.61 | 17.70 | 17.57 | 17.69 | 116,409 | +0.02(+0.11%) |
Jul 14, 2020 | 17.55 | 17.67 | 17.53 | 17.67 | 170,561 | +0.07(+0.40%) |
Jul 13, 2020 | 17.69 | 17.70 | 17.57 | 17.60 | 321,355 | +0.03(+0.17%) |
Jul 10, 2020 | 17.66 | 17.66 | 17.51 | 17.57 | 161,400 | -0.03(-0.17%) |
Jul 09, 2020 | 17.71 | 17.74 | 17.53 | 17.60 | 210,331 | -0.05(-0.28%) |
Jul 08, 2020 | 17.67 | 17.75 | 17.63 | 17.65 | 326,736 | +0.10(+0.57%) |
Jul 07, 2020 | 17.38 | 17.55 | 17.38 | 17.55 | 125,007 | +0.10(+0.57%) |
Jul 06, 2020 | 17.43 | 17.45 | 17.36 | 17.45 | 110,968 | +0.12(+0.69%) |
Jul 02, 2020 | 17.27 | 17.37 | 17.21 | 17.33 | 135,900 | +0.02(+0.12%) |
Jul 01, 2020 | 17.35 | 17.35 | 17.18 | 17.31 | 243,338 | -0.07(-0.40%) |
Jun 30, 2020 | 17.27 | 17.43 | 17.25 | 17.38 | 172,403 | +0.07(+0.40%) |
Jun 29, 2020 | 17.30 | 17.32 | 17.26 | 17.31 | 403,559 | +0.01(+0.06%) |
Jun 26, 2020 | 17.13 | 17.30 | 17.05 | 17.30 | 116,900 | +0.07(+0.41%) |
Jun 25, 2020 | 17.23 | 17.23 | 17.15 | 17.23 | 223,970 | -0.02(-0.12%) |
Jun 24, 2020 | 17.24 | 17.34 | 17.19 | 17.25 | 184,014 | -0.04(-0.23%) |
Jun 23, 2020 | 17.21 | 17.31 | 17.19 | 17.29 | 132,546 | +0.14(+0.82%) |
Jun 22, 2020 | 17.15 | 17.21 | 17.09 | 17.15 | 149,710 | +0.11(+0.65%) |
Jun 19, 2020 | 16.92 | 17.05 | 16.90 | 17.04 | 192,300 | +0.21(+1.25%) |
Jun 18, 2020 | 16.85 | 16.86 | 16.77 | 16.83 | 92,413 | -0.04(-0.24%) |
Jun 17, 2020 | 16.84 | 16.90 | 16.80 | 16.87 | 92,972 | +0.01(+0.06%) |
Jun 16, 2020 | 16.81 | 16.90 | 16.78 | 16.86 | 116,551 | +0.02(+0.12%) |
Jun 15, 2020 | 16.66 | 16.88 | 16.63 | 16.84 | 265,496 | -0.05(-0.30%) |
Jun 12, 2020 | 16.95 | 17.00 | 16.88 | 16.89 | 127,500 | +0.01(+0.06%) |
Jun 11, 2020 | 16.97 | 17.04 | 16.82 | 16.88 | 267,316 | -0.08(-0.47%) |
Jun 10, 2020 | 16.82 | 16.99 | 16.73 | 16.96 | 249,863 | +0.22(+1.31%) |
Jun 09, 2020 | 16.73 | 16.80 | 16.71 | 16.74 | 152,161 | +0.16(+0.97%) |
Jun 08, 2020 | 16.49 | 16.60 | 16.46 | 16.58 | 128,953 | +0.17(+1.04%) |
Jun 05, 2020 | 16.46 | 16.49 | 16.31 | 16.41 | 383,200 | -0.35(-2.09%) |
Jun 04, 2020 | 16.72 | 16.80 | 16.61 | 16.76 | 121,555 | +0.20(+1.21%) |
Jun 03, 2020 | 16.65 | 16.70 | 16.46 | 16.56 | 233,164 | -0.33(-1.95%) |
Jun 02, 2020 | 17.03 | 17.05 | 16.82 | 16.89 | 179,776 | -0.10(-0.59%) |
Jun 01, 2020 | 16.91 | 17.01 | 16.87 | 16.99 | 224,921 | +0.09(+0.53%) |
May 29, 2020 | 16.87 | 16.97 | 16.86 | 16.90 | 181,100 | +0.11(+0.66%) |
May 28, 2020 | 16.83 | 16.86 | 16.72 | 16.79 | 100,577 | +0.04(+0.24%) |
May 27, 2020 | 16.53 | 16.75 | 16.53 | 16.75 | 218,999 | +0.03(+0.18%) |
May 26, 2020 | 16.89 | 16.89 | 16.69 | 16.72 | 193,619 | -0.23(-1.33%) |
May 22, 2020 | 16.92 | 16.98 | 16.91 | 16.95 | 109,600 | +0.09(+0.50%) |
May 21, 2020 | 16.98 | 16.98 | 16.77 | 16.86 | 149,081 | -0.24(-1.40%) |
May 20, 2020 | 17.09 | 17.12 | 17.02 | 17.10 | 266,763 | +0.05(+0.29%) |
May 19, 2020 | 17.00 | 17.08 | 16.94 | 17.05 | 164,839 | +0.13(+0.77%) |
May 18, 2020 | 17.08 | 17.08 | 16.87 | 16.92 | 418,673 | -0.11(-0.65%) |
May 15, 2020 | 17.04 | 17.11 | 16.93 | 17.03 | 419,700 | +0.11(+0.65%) |
May 14, 2020 | 16.78 | 16.96 | 16.78 | 16.92 | 341,861 | +0.15(+0.89%) |
May 13, 2020 | 16.72 | 16.79 | 16.66 | 16.77 | 225,985 | +0.14(+0.84%) |
May 12, 2020 | 16.65 | 16.71 | 16.59 | 16.63 | 148,575 | +0.07(+0.42%) |
May 11, 2020 | 16.64 | 16.68 | 16.52 | 16.56 | 214,504 | -0.12(-0.72%) |
May 08, 2020 | 16.71 | 16.83 | 16.62 | 16.68 | 181,100 | -0.07(-0.42%) |
May 07, 2020 | 16.57 | 16.82 | 16.56 | 16.75 | 167,588 | +0.23(+1.39%) |
May 06, 2020 | 16.52 | 16.58 | 16.44 | 16.52 | 305,174 | -0.19(-1.14%) |
May 05, 2020 | 16.62 | 16.74 | 16.56 | 16.71 | 170,389 | +0.05(+0.30%) |
May 04, 2020 | 16.66 | 16.71 | 16.60 | 16.66 | 235,203 | +0.08(+0.48%) |