Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 14.88 | 14.89 | 14.65 | 14.72 | 976,204 | -0.86(-5.55%) |
Jul 30, 2020 | 15.65 | 15.66 | 15.35 | 15.58 | 645,166 | -0.25(-1.61%) |
Jul 29, 2020 | 15.77 | 15.90 | 15.70 | 15.84 | 1,966,021 | -0.86(-5.18%) |
Jul 28, 2020 | 17.17 | 17.18 | 16.69 | 16.70 | 1,549,821 | -1.33(-7.37%) |
Jul 27, 2020 | 18.02 | 18.16 | 17.99 | 18.03 | 471,635 | +0.13(+0.71%) |
Jul 24, 2020 | 18.01 | 18.03 | 17.85 | 17.90 | 328,953 | -0.11(-0.61%) |
Jul 23, 2020 | 18.08 | 18.18 | 18.00 | 18.01 | 228,855 | -0.04(-0.20%) |
Jul 22, 2020 | 18.04 | 18.11 | 18.00 | 18.05 | 284,415 | -0.02(-0.10%) |
Jul 21, 2020 | 18.21 | 18.22 | 18.05 | 18.07 | 420,646 | -0.44(-2.36%) |
Jul 20, 2020 | 18.41 | 18.51 | 18.39 | 18.50 | 342,681 | +0.25(+1.40%) |
Jul 17, 2020 | 18.34 | 18.34 | 18.19 | 18.25 | 263,580 | -0.27(-1.47%) |
Jul 16, 2020 | 18.51 | 18.62 | 18.44 | 18.52 | 364,785 | +0.13(+0.69%) |
Jul 15, 2020 | 18.54 | 18.62 | 18.37 | 18.39 | 525,795 | -0.15(-0.79%) |
Jul 14, 2020 | 18.25 | 18.60 | 18.21 | 18.54 | 812,806 | +0.65(+3.61%) |
Jul 13, 2020 | 17.86 | 18.10 | 17.78 | 17.89 | 732,693 | +0.56(+3.26%) |
Jul 10, 2020 | 17.11 | 17.37 | 17.11 | 17.33 | 397,843 | +0.23(+1.33%) |
Jul 09, 2020 | 17.39 | 17.40 | 17.01 | 17.10 | 573,709 | -0.51(-2.89%) |
Jul 08, 2020 | 17.63 | 17.65 | 17.40 | 17.61 | 714,470 | -0.17(-0.97%) |
Jul 07, 2020 | 18.00 | 18.08 | 17.78 | 17.78 | 380,856 | -0.37(-2.06%) |
Jul 06, 2020 | 18.12 | 18.19 | 18.03 | 18.16 | 379,006 | +0.22(+1.22%) |
Jul 02, 2020 | 17.96 | 18.12 | 17.93 | 17.94 | 432,782 | +0.19(+1.08%) |
Jul 01, 2020 | 17.80 | 17.82 | 17.58 | 17.75 | 771,567 | -0.43(-2.35%) |
Jun 30, 2020 | 18.00 | 18.23 | 17.98 | 18.18 | 533,338 | +0.07(+0.40%) |
Jun 29, 2020 | 18.18 | 18.20 | 17.90 | 18.10 | 578,742 | -0.34(-1.83%) |
Jun 26, 2020 | 18.86 | 18.86 | 18.27 | 18.44 | 926,982 | -0.48(-2.52%) |
Jun 25, 2020 | 18.71 | 18.92 | 18.65 | 18.92 | 400,012 | +0.33(+1.78%) |
Jun 24, 2020 | 19.09 | 19.09 | 18.58 | 18.59 | 579,663 | -0.55(-2.90%) |
Jun 23, 2020 | 18.99 | 19.24 | 18.93 | 19.14 | 523,600 | +0.37(+1.95%) |
Jun 22, 2020 | 18.78 | 18.85 | 18.70 | 18.77 | 297,878 | -0.01(-0.05%) |
Jun 19, 2020 | 18.93 | 18.95 | 18.74 | 18.78 | 391,291 | +0.01(+0.05%) |
Jun 18, 2020 | 18.82 | 18.93 | 18.77 | 18.77 | 317,145 | -0.08(-0.43%) |
Jun 17, 2020 | 19.03 | 19.04 | 18.85 | 18.85 | 429,299 | -0.15(-0.80%) |
Jun 16, 2020 | 19.08 | 19.25 | 18.84 | 19.01 | 459,983 | +0.38(+2.06%) |
Jun 15, 2020 | 18.23 | 18.72 | 18.17 | 18.62 | 575,669 | +0.01(+0.05%) |
Jun 12, 2020 | 18.64 | 18.77 | 18.41 | 18.61 | 769,048 | +0.36(+1.96%) |
Jun 11, 2020 | 18.80 | 18.84 | 18.12 | 18.25 | 1,109,587 | -1.09(-5.64%) |
Jun 10, 2020 | 19.32 | 19.47 | 19.26 | 19.35 | 499,658 | +0.06(+0.32%) |
Jun 09, 2020 | 19.35 | 19.41 | 19.24 | 19.28 | 502,173 | -0.27(-1.37%) |
Jun 08, 2020 | 19.42 | 19.59 | 19.35 | 19.55 | 413,555 | +0.33(+1.72%) |
Jun 05, 2020 | 19.10 | 19.34 | 19.10 | 19.22 | 500,468 | +0.47(+2.53%) |
Jun 04, 2020 | 18.95 | 18.95 | 18.69 | 18.75 | 456,689 | -0.38(-2.01%) |
Jun 03, 2020 | 18.92 | 19.19 | 18.92 | 19.13 | 346,245 | +0.31(+1.66%) |
Jun 02, 2020 | 18.87 | 18.98 | 18.68 | 18.82 | 585,209 | +0.39(+2.13%) |
Jun 01, 2020 | 18.24 | 18.49 | 18.24 | 18.42 | 614,415 | +0.07(+0.39%) |
May 29, 2020 | 18.43 | 18.52 | 18.23 | 18.35 | 757,191 | -0.70(-3.66%) |
May 28, 2020 | 19.07 | 19.26 | 18.98 | 19.05 | 651,566 | +0.27(+1.43%) |
May 27, 2020 | 18.61 | 18.80 | 18.51 | 18.78 | 767,496 | +0.47(+2.59%) |
May 26, 2020 | 18.11 | 18.39 | 18.11 | 18.31 | 618,752 | +0.55(+3.07%) |
May 22, 2020 | 17.83 | 17.83 | 17.68 | 17.76 | 409,413 | -0.18(-1.00%) |
May 21, 2020 | 18.17 | 18.19 | 17.91 | 17.94 | 667,814 | -0.47(-2.57%) |
May 20, 2020 | 18.33 | 18.59 | 18.33 | 18.42 | 423,271 | +0.21(+1.13%) |
May 19, 2020 | 18.21 | 18.35 | 18.14 | 18.21 | 437,047 | -0.06(-0.34%) |
May 18, 2020 | 18.00 | 18.30 | 18.00 | 18.27 | 533,073 | +0.38(+2.15%) |
May 15, 2020 | 17.79 | 18.00 | 17.77 | 17.89 | 310,192 | +0.04(+0.25%) |
May 14, 2020 | 17.65 | 17.89 | 17.38 | 17.84 | 764,700 | -0.04(-0.25%) |
May 13, 2020 | 18.22 | 18.23 | 17.78 | 17.89 | 569,294 | -0.36(-1.96%) |
May 12, 2020 | 18.50 | 18.59 | 18.23 | 18.25 | 634,703 | -0.39(-2.11%) |
May 11, 2020 | 18.77 | 18.77 | 18.50 | 18.64 | 991,199 | +0.16(+0.87%) |
May 08, 2020 | 18.34 | 18.50 | 18.32 | 18.48 | 389,390 | +0.25(+1.37%) |
May 07, 2020 | 18.22 | 18.34 | 18.10 | 18.23 | 363,170 | -0.01(-0.05%) |
May 06, 2020 | 18.24 | 18.34 | 18.15 | 18.24 | 500,724 | +0.06(+0.34%) |
May 05, 2020 | 17.97 | 18.29 | 17.97 | 18.17 | 585,297 | +0.26(+1.45%) |
May 04, 2020 | 17.95 | 17.95 | 17.75 | 17.91 | 517,109 | -0.09(-0.50%) |