Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 18.43 | 18.43 | 18.14 | 18.26 | 56,471 | -0.08(-0.45%) |
Jul 30, 2020 | 18.60 | 18.60 | 18.18 | 18.34 | 105,910 | -0.53(-2.83%) |
Jul 29, 2020 | 18.88 | 18.88 | 18.68 | 18.88 | 116,133 | +0.08(+0.44%) |
Jul 28, 2020 | 18.87 | 18.94 | 18.68 | 18.79 | 89,265 | -0.17(-0.92%) |
Jul 27, 2020 | 18.71 | 19.05 | 18.71 | 18.97 | 141,373 | +0.52(+2.85%) |
Jul 24, 2020 | 18.63 | 18.63 | 18.23 | 18.44 | 88,507 | -0.24(-1.28%) |
Jul 23, 2020 | 18.74 | 19.00 | 18.65 | 18.68 | 123,251 | -0.04(-0.20%) |
Jul 22, 2020 | 18.64 | 18.77 | 18.56 | 18.72 | 144,090 | +0.16(+0.84%) |
Jul 21, 2020 | 18.66 | 18.68 | 18.54 | 18.56 | 74,537 | +0.07(+0.40%) |
Jul 20, 2020 | 18.31 | 18.55 | 18.29 | 18.49 | 99,404 | +0.36(+1.97%) |
Jul 17, 2020 | 17.91 | 18.17 | 17.91 | 18.13 | 40,181 | +0.28(+1.56%) |
Jul 16, 2020 | 17.97 | 18.08 | 17.77 | 17.85 | 89,905 | -0.39(-2.12%) |
Jul 15, 2020 | 18.43 | 18.51 | 18.10 | 18.24 | 59,923 | +0.04(+0.20%) |
Jul 14, 2020 | 18.09 | 18.21 | 17.74 | 18.20 | 131,642 | +0.07(+0.41%) |
Jul 13, 2020 | 18.37 | 18.63 | 18.08 | 18.13 | 278,383 | +0.32(+1.81%) |
Jul 10, 2020 | 17.76 | 17.85 | 17.50 | 17.81 | 81,231 | +0.03(+0.17%) |
Jul 09, 2020 | 17.80 | 17.98 | 17.54 | 17.78 | 154,187 | +0.22(+1.24%) |
Jul 08, 2020 | 17.33 | 17.59 | 17.24 | 17.56 | 134,759 | +0.44(+2.58%) |
Jul 07, 2020 | 17.12 | 17.38 | 16.44 | 17.12 | 123,557 | -0.15(-0.85%) |
Jul 06, 2020 | 17.04 | 17.27 | 16.88 | 17.27 | 181,000 | +0.83(+5.04%) |
Jul 02, 2020 | 16.55 | 16.67 | 16.39 | 16.44 | 112,616 | +0.14(+0.85%) |
Jul 01, 2020 | 16.24 | 16.34 | 16.20 | 16.30 | 50,698 | +0.06(+0.34%) |
Jun 30, 2020 | 15.82 | 16.29 | 15.79 | 16.24 | 204,621 | +0.46(+2.92%) |
Jun 29, 2020 | 15.76 | 15.87 | 15.64 | 15.78 | 29,204 | +0.15(+0.95%) |
Jun 26, 2020 | 15.82 | 15.91 | 15.49 | 15.63 | 126,720 | -0.21(-1.33%) |
Jun 25, 2020 | 15.63 | 15.86 | 15.47 | 15.85 | 75,022 | +0.29(+1.89%) |
Jun 24, 2020 | 15.85 | 15.92 | 15.36 | 15.55 | 173,626 | -0.45(-2.81%) |
Jun 23, 2020 | 15.71 | 16.04 | 15.71 | 16.00 | 59,023 | +0.44(+2.83%) |
Jun 22, 2020 | 15.36 | 15.63 | 15.36 | 15.56 | 49,654 | +0.35(+2.29%) |
Jun 19, 2020 | 15.32 | 15.45 | 15.15 | 15.21 | 122,031 | +0.11(+0.73%) |
Jun 18, 2020 | 15.08 | 15.24 | 15.07 | 15.10 | 103,261 | -0.08(-0.54%) |
Jun 17, 2020 | 15.42 | 15.42 | 15.14 | 15.19 | 36,340 | -0.09(-0.60%) |
Jun 16, 2020 | 15.65 | 15.65 | 15.26 | 15.28 | 69,649 | +0.18(+1.22%) |
Jun 15, 2020 | 14.63 | 15.22 | 14.45 | 15.09 | 39,781 | -0.02(-0.12%) |
Jun 12, 2020 | 15.30 | 15.39 | 14.90 | 15.11 | 73,393 | +0.44(+2.97%) |
Jun 11, 2020 | 15.43 | 15.43 | 14.59 | 14.68 | 169,523 | -1.37(-8.55%) |
Jun 10, 2020 | 16.05 | 16.17 | 15.83 | 16.05 | 52,820 | +0.18(+1.16%) |
Jun 09, 2020 | 15.87 | 16.06 | 15.60 | 15.86 | 56,266 | -0.17(-1.09%) |
Jun 08, 2020 | 16.00 | 16.34 | 15.89 | 16.04 | 91,724 | +0.15(+0.92%) |
Jun 05, 2020 | 15.77 | 16.05 | 15.73 | 15.89 | 130,101 | +0.41(+2.67%) |
Jun 04, 2020 | 15.37 | 15.53 | 15.23 | 15.48 | 63,953 | +0.09(+0.60%) |
Jun 03, 2020 | 15.23 | 15.53 | 15.23 | 15.39 | 98,386 | +0.26(+1.70%) |
Jun 02, 2020 | 14.90 | 15.20 | 14.81 | 15.13 | 133,400 | +0.35(+2.36%) |
Jun 01, 2020 | 14.39 | 14.78 | 14.39 | 14.78 | 36,932 | +0.52(+3.67%) |
May 29, 2020 | 14.37 | 14.40 | 14.08 | 14.26 | 36,751 | +0.05(+0.39%) |
May 28, 2020 | 14.40 | 14.40 | 14.16 | 14.20 | 72,994 | +0.01(+0.06%) |
May 27, 2020 | 14.20 | 14.21 | 13.94 | 14.19 | 34,514 | +0.08(+0.58%) |
May 26, 2020 | 13.97 | 14.18 | 13.86 | 14.11 | 111,057 | +0.52(+3.79%) |
May 22, 2020 | 13.76 | 13.76 | 13.45 | 13.60 | 31,298 | -0.21(-1.54%) |
May 21, 2020 | 14.03 | 14.04 | 13.66 | 13.81 | 50,928 | -0.25(-1.76%) |
May 20, 2020 | 14.05 | 14.13 | 13.79 | 14.06 | 65,124 | +0.25(+1.79%) |
May 19, 2020 | 13.81 | 13.97 | 13.62 | 13.81 | 37,597 | +0.06(+0.40%) |
May 18, 2020 | 13.32 | 13.86 | 13.32 | 13.75 | 70,990 | +0.88(+6.84%) |
May 15, 2020 | 12.71 | 12.93 | 12.54 | 12.87 | 31,843 | +0.22(+1.74%) |
May 14, 2020 | 12.54 | 12.65 | 12.17 | 12.65 | 38,802 | -0.05(-0.36%) |
May 13, 2020 | 13.14 | 13.14 | 12.61 | 12.70 | 59,301 | -0.28(-2.12%) |
May 12, 2020 | 13.32 | 13.37 | 12.98 | 12.98 | 39,199 | -0.31(-2.35%) |
May 11, 2020 | 13.15 | 13.30 | 13.10 | 13.29 | 135,007 | -0.09(-0.69%) |
May 08, 2020 | 13.29 | 13.50 | 13.25 | 13.38 | 36,205 | +0.28(+2.17%) |
May 07, 2020 | 13.00 | 13.11 | 12.89 | 13.09 | 40,163 | +0.30(+2.37%) |
May 06, 2020 | 13.01 | 13.07 | 12.75 | 12.79 | 75,977 | -0.09(-0.71%) |
May 05, 2020 | 12.92 | 13.03 | 12.84 | 12.88 | 90,106 | +0.19(+1.52%) |
May 04, 2020 | 12.62 | 12.75 | 12.61 | 12.69 | 23,856 | -0.07(-0.57%) |