Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 16.29 | 16.51 | 15.79 | 15.84 | 43,624 | -0.58(-3.52%) |
Jul 30, 2020 | 16.36 | 16.50 | 15.90 | 16.42 | 34,839 | -0.30(-1.78%) |
Jul 29, 2020 | 16.87 | 17.16 | 16.58 | 16.72 | 31,653 | -0.29(-1.68%) |
Jul 28, 2020 | 16.73 | 17.05 | 16.27 | 17.00 | 56,017 | +0.05(+0.28%) |
Jul 27, 2020 | 17.58 | 17.58 | 16.55 | 16.96 | 42,632 | -0.61(-3.49%) |
Jul 24, 2020 | 17.62 | 17.82 | 17.53 | 17.57 | 32,382 | -0.10(-0.54%) |
Jul 23, 2020 | 17.78 | 17.90 | 17.52 | 17.67 | 17,285 | +0.00(+0.00%) |
Jul 22, 2020 | 17.37 | 17.74 | 17.37 | 17.67 | 39,339 | +0.13(+0.71%) |
Jul 21, 2020 | 17.57 | 18.20 | 17.44 | 17.54 | 33,371 | -0.03(-0.17%) |
Jul 20, 2020 | 17.88 | 18.05 | 17.42 | 17.57 | 35,231 | -0.38(-2.09%) |
Jul 17, 2020 | 17.96 | 18.10 | 17.80 | 17.95 | 44,295 | -0.15(-0.82%) |
Jul 16, 2020 | 18.00 | 18.21 | 17.64 | 18.09 | 52,730 | +0.17(+0.93%) |
Jul 15, 2020 | 17.74 | 18.20 | 17.59 | 17.93 | 82,593 | +0.49(+2.80%) |
Jul 14, 2020 | 17.73 | 18.04 | 17.39 | 17.44 | 31,745 | -0.45(-2.53%) |
Jul 13, 2020 | 18.34 | 18.49 | 17.89 | 17.89 | 39,475 | -0.27(-1.48%) |
Jul 10, 2020 | 18.21 | 18.30 | 18.10 | 18.16 | 11,745 | +0.18(+1.03%) |
Jul 09, 2020 | 18.65 | 18.71 | 17.98 | 17.98 | 39,549 | -0.71(-3.80%) |
Jul 08, 2020 | 18.66 | 19.06 | 18.34 | 18.68 | 49,018 | +0.14(+0.74%) |
Jul 07, 2020 | 19.39 | 19.39 | 18.54 | 18.55 | 49,940 | -1.10(-5.61%) |
Jul 06, 2020 | 18.99 | 19.73 | 18.92 | 19.65 | 54,958 | +1.32(+7.22%) |
Jul 02, 2020 | 18.44 | 18.74 | 18.15 | 18.33 | 19,463 | +0.15(+0.82%) |
Jul 01, 2020 | 18.52 | 18.62 | 18.02 | 18.18 | 9,238 | -0.21(-1.13%) |
Jun 30, 2020 | 18.38 | 18.48 | 18.12 | 18.39 | 29,184 | +0.14(+0.78%) |
Jun 29, 2020 | 18.02 | 18.32 | 17.67 | 18.24 | 32,043 | +0.24(+1.36%) |
Jun 26, 2020 | 18.70 | 18.70 | 17.84 | 18.00 | 33,892 | -0.78(-4.16%) |
Jun 25, 2020 | 18.76 | 19.32 | 18.62 | 18.78 | 30,993 | -0.29(-1.53%) |
Jun 24, 2020 | 19.29 | 19.50 | 18.57 | 19.07 | 125,539 | -0.67(-3.38%) |
Jun 23, 2020 | 19.98 | 20.29 | 19.42 | 19.74 | 82,935 | -0.13(-0.63%) |
Jun 22, 2020 | 19.83 | 20.05 | 19.54 | 19.86 | 45,916 | -0.10(-0.48%) |
Jun 19, 2020 | 20.22 | 20.37 | 19.80 | 19.96 | 50,000 | +0.04(+0.18%) |
Jun 18, 2020 | 20.03 | 20.33 | 19.50 | 19.92 | 42,201 | -0.06(-0.30%) |
Jun 17, 2020 | 20.09 | 20.70 | 19.92 | 19.98 | 71,705 | -0.24(-1.21%) |
Jun 16, 2020 | 20.71 | 20.81 | 20.09 | 20.23 | 54,980 | -0.17(-0.82%) |
Jun 15, 2020 | 19.52 | 20.50 | 19.07 | 20.39 | 52,326 | +0.39(+1.97%) |
Jun 12, 2020 | 19.59 | 20.00 | 19.07 | 20.00 | 57,383 | +1.01(+5.34%) |
Jun 11, 2020 | 19.37 | 19.37 | 18.34 | 18.99 | 82,775 | -1.29(-6.38%) |
Jun 10, 2020 | 20.87 | 20.87 | 20.03 | 20.28 | 47,961 | -0.73(-3.49%) |
Jun 09, 2020 | 21.38 | 21.38 | 20.86 | 21.01 | 63,757 | -0.38(-1.76%) |
Jun 08, 2020 | 20.81 | 21.67 | 20.13 | 21.39 | 81,019 | +0.87(+4.24%) |
Jun 05, 2020 | 21.07 | 21.87 | 20.52 | 20.52 | 88,759 | +0.10(+0.47%) |
Jun 04, 2020 | 20.39 | 20.61 | 19.79 | 20.42 | 40,399 | +0.11(+0.53%) |
Jun 03, 2020 | 19.76 | 20.32 | 19.58 | 20.32 | 48,653 | +0.63(+3.21%) |
Jun 02, 2020 | 18.84 | 19.72 | 18.55 | 19.69 | 64,532 | +0.82(+4.33%) |
Jun 01, 2020 | 18.13 | 18.96 | 18.13 | 18.87 | 59,618 | +0.52(+2.86%) |
May 29, 2020 | 17.53 | 18.86 | 17.48 | 18.34 | 89,262 | +0.79(+4.52%) |
May 28, 2020 | 18.56 | 18.71 | 17.37 | 17.55 | 87,831 | -0.69(-3.79%) |
May 27, 2020 | 18.48 | 18.48 | 17.54 | 18.24 | 53,908 | +0.02(+0.13%) |
May 26, 2020 | 17.45 | 18.52 | 17.45 | 18.22 | 45,598 | +1.09(+6.37%) |
May 22, 2020 | 17.16 | 17.32 | 16.67 | 17.13 | 25,458 | -0.07(-0.38%) |
May 21, 2020 | 17.42 | 17.45 | 16.76 | 17.19 | 38,392 | -0.28(-1.63%) |
May 20, 2020 | 17.02 | 17.73 | 17.02 | 17.48 | 103,443 | +1.17(+7.16%) |
May 19, 2020 | 16.62 | 17.31 | 16.31 | 16.31 | 58,546 | +0.11(+0.70%) |
May 18, 2020 | 16.96 | 17.37 | 16.20 | 16.20 | 22,410 | -0.09(-0.55%) |
May 15, 2020 | 15.59 | 16.62 | 15.43 | 16.29 | 55,301 | +0.43(+2.69%) |
May 14, 2020 | 15.40 | 16.06 | 14.72 | 15.86 | 91,522 | +0.41(+2.65%) |
May 13, 2020 | 16.51 | 16.53 | 15.36 | 15.45 | 90,235 | -1.23(-7.36%) |
May 12, 2020 | 16.20 | 16.93 | 16.20 | 16.68 | 67,798 | +0.49(+3.00%) |
May 11, 2020 | 16.66 | 16.66 | 16.03 | 16.19 | 76,917 | -0.63(-3.74%) |
May 08, 2020 | 17.22 | 17.41 | 16.81 | 16.82 | 39,115 | -0.13(-0.77%) |
May 07, 2020 | 16.92 | 17.57 | 16.92 | 16.95 | 52,389 | +0.02(+0.14%) |
May 06, 2020 | 17.52 | 17.53 | 16.46 | 16.93 | 80,593 | -0.73(-4.13%) |
May 05, 2020 | 17.94 | 18.55 | 17.56 | 17.66 | 59,084 | -0.23(-1.29%) |
May 04, 2020 | 17.81 | 17.94 | 17.25 | 17.89 | 43,573 | -0.20(-1.08%) |