Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 17.55 | 17.60 | 16.93 | 17.28 | 31,846 | -0.41(-2.32%) |
Jul 30, 2020 | 17.44 | 17.72 | 17.26 | 17.69 | 20,100 | -0.12(-0.70%) |
Jul 29, 2020 | 17.84 | 17.84 | 17.31 | 17.82 | 26,248 | +0.04(+0.20%) |
Jul 28, 2020 | 17.16 | 17.78 | 16.96 | 17.78 | 19,183 | +0.52(+3.00%) |
Jul 27, 2020 | 17.57 | 17.57 | 17.13 | 17.26 | 9,892 | -0.38(-2.17%) |
Jul 24, 2020 | 17.56 | 17.77 | 17.54 | 17.65 | 20,408 | +0.09(+0.51%) |
Jul 23, 2020 | 17.34 | 17.56 | 17.33 | 17.56 | 22,226 | +0.22(+1.29%) |
Jul 22, 2020 | 17.27 | 17.40 | 17.18 | 17.34 | 20,733 | -0.04(-0.26%) |
Jul 21, 2020 | 17.26 | 17.53 | 16.96 | 17.38 | 51,546 | +0.14(+0.83%) |
Jul 20, 2020 | 17.28 | 17.40 | 17.11 | 17.24 | 23,361 | -0.13(-0.77%) |
Jul 17, 2020 | 17.20 | 17.46 | 17.20 | 17.37 | 20,633 | +0.04(+0.21%) |
Jul 16, 2020 | 17.46 | 17.46 | 17.21 | 17.34 | 17,116 | -0.05(-0.31%) |
Jul 15, 2020 | 17.33 | 17.56 | 17.26 | 17.39 | 56,090 | +0.35(+2.04%) |
Jul 14, 2020 | 17.18 | 17.21 | 16.90 | 17.04 | 16,958 | -0.08(-0.47%) |
Jul 13, 2020 | 17.02 | 17.25 | 16.85 | 17.12 | 35,096 | +0.11(+0.63%) |
Jul 10, 2020 | 16.70 | 17.21 | 16.56 | 17.02 | 32,968 | +0.21(+1.27%) |
Jul 09, 2020 | 16.62 | 17.00 | 16.27 | 16.80 | 77,786 | +0.18(+1.07%) |
Jul 08, 2020 | 17.34 | 17.46 | 16.50 | 16.62 | 54,559 | -0.83(-4.75%) |
Jul 07, 2020 | 17.25 | 17.64 | 17.03 | 17.45 | 55,007 | -0.02(-0.10%) |
Jul 06, 2020 | 17.63 | 17.76 | 16.94 | 17.47 | 26,190 | +0.09(+0.51%) |
Jul 02, 2020 | 17.53 | 17.59 | 17.32 | 17.38 | 32,631 | -0.02(-0.10%) |
Jul 01, 2020 | 17.68 | 17.70 | 17.34 | 17.40 | 51,979 | -0.22(-1.26%) |
Jun 30, 2020 | 17.26 | 17.65 | 17.26 | 17.62 | 61,972 | +0.37(+2.12%) |
Jun 29, 2020 | 17.10 | 17.29 | 16.96 | 17.26 | 43,485 | +0.41(+2.44%) |
Jun 26, 2020 | 17.63 | 17.63 | 16.08 | 16.85 | 1,527,294 | -0.95(-5.31%) |
Jun 25, 2020 | 17.60 | 18.05 | 17.13 | 17.79 | 135,719 | +0.25(+1.42%) |
Jun 24, 2020 | 17.94 | 18.04 | 17.37 | 17.54 | 56,239 | -0.48(-2.67%) |
Jun 23, 2020 | 18.06 | 18.06 | 17.76 | 18.02 | 96,053 | +0.12(+0.70%) |
Jun 22, 2020 | 17.97 | 18.05 | 17.43 | 17.90 | 73,337 | +0.05(+0.30%) |
Jun 19, 2020 | 18.06 | 18.06 | 17.70 | 17.84 | 65,151 | -0.11(-0.60%) |
Jun 18, 2020 | 17.81 | 18.23 | 17.73 | 17.95 | 76,170 | +0.13(+0.75%) |
Jun 17, 2020 | 17.62 | 18.27 | 17.32 | 17.82 | 65,925 | -0.51(-2.77%) |
Jun 16, 2020 | 18.33 | 18.50 | 18.28 | 18.33 | 36,486 | +0.34(+1.88%) |
Jun 15, 2020 | 17.73 | 18.05 | 16.79 | 17.99 | 74,433 | -0.05(-0.30%) |
Jun 12, 2020 | 18.33 | 18.86 | 18.03 | 18.04 | 44,069 | +0.15(+0.85%) |
Jun 11, 2020 | 17.15 | 18.57 | 16.40 | 17.89 | 56,656 | -0.92(-4.89%) |
Jun 10, 2020 | 18.09 | 18.93 | 18.09 | 18.81 | 66,607 | -0.02(-0.09%) |
Jun 09, 2020 | 18.84 | 19.22 | 18.62 | 18.83 | 67,883 | -0.17(-0.89%) |
Jun 08, 2020 | 19.23 | 19.23 | 18.59 | 19.00 | 87,675 | +0.17(+0.89%) |
Jun 05, 2020 | 17.92 | 18.94 | 17.47 | 18.83 | 28,582 | +1.04(+5.87%) |
Jun 04, 2020 | 16.50 | 17.78 | 16.50 | 17.78 | 51,493 | +0.96(+5.74%) |
Jun 03, 2020 | 16.77 | 17.13 | 16.64 | 16.82 | 19,899 | +0.35(+2.10%) |
Jun 02, 2020 | 16.14 | 16.69 | 16.14 | 16.47 | 12,431 | +0.26(+1.58%) |
Jun 01, 2020 | 16.22 | 16.71 | 15.67 | 16.22 | 35,298 | +0.17(+1.05%) |
May 29, 2020 | 16.09 | 16.27 | 15.89 | 16.05 | 19,431 | -0.38(-2.32%) |
May 28, 2020 | 16.26 | 16.60 | 16.26 | 16.43 | 17,169 | +0.13(+0.81%) |
May 27, 2020 | 15.96 | 16.37 | 15.73 | 16.30 | 24,224 | +0.36(+2.28%) |
May 26, 2020 | 16.00 | 16.07 | 15.73 | 15.93 | 35,060 | +0.12(+0.73%) |
May 22, 2020 | 15.76 | 15.86 | 15.76 | 15.82 | 18,527 | +0.05(+0.34%) |
May 21, 2020 | 15.78 | 15.98 | 15.48 | 15.76 | 29,859 | -0.02(-0.11%) |
May 20, 2020 | 15.64 | 16.02 | 15.64 | 15.78 | 28,126 | +0.24(+1.54%) |
May 19, 2020 | 15.11 | 15.93 | 15.11 | 15.54 | 15,971 | -0.18(-1.13%) |
May 18, 2020 | 15.83 | 16.37 | 15.13 | 15.72 | 31,422 | +0.21(+1.37%) |
May 15, 2020 | 14.66 | 15.66 | 13.92 | 15.51 | 40,444 | +0.81(+5.48%) |
May 14, 2020 | 14.18 | 14.87 | 14.10 | 14.70 | 19,853 | +0.10(+0.67%) |
May 13, 2020 | 14.87 | 14.99 | 14.43 | 14.61 | 24,097 | +0.00(+0.00%) |
May 12, 2020 | 15.29 | 15.47 | 14.61 | 14.61 | 26,800 | -0.67(-4.40%) |
May 11, 2020 | 15.45 | 15.45 | 15.11 | 15.28 | 18,716 | -0.10(-0.63%) |
May 08, 2020 | 15.30 | 15.70 | 14.87 | 15.38 | 15,816 | +0.40(+2.66%) |
May 07, 2020 | 14.80 | 15.05 | 14.70 | 14.98 | 11,324 | +0.15(+1.02%) |
May 06, 2020 | 14.96 | 15.18 | 14.50 | 14.83 | 9,559 | -0.24(-1.59%) |
May 05, 2020 | 15.40 | 15.43 | 14.67 | 15.07 | 18,737 | -0.11(-0.70%) |
May 04, 2020 | 14.94 | 15.35 | 14.35 | 15.17 | 29,236 | +0.40(+2.70%) |