Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 17.90 | 17.97 | 17.69 | 17.71 | 18,900 | -0.29(-1.64%) |
Jul 30, 2020 | 17.88 | 18.03 | 17.86 | 18.00 | 4,076 | -0.37(-1.99%) |
Jul 29, 2020 | 18.34 | 18.41 | 18.27 | 18.37 | 7,128 | -0.04(-0.22%) |
Jul 28, 2020 | 18.51 | 18.51 | 18.30 | 18.41 | 17,231 | -0.13(-0.70%) |
Jul 27, 2020 | 18.41 | 18.62 | 18.41 | 18.54 | 8,139 | +0.09(+0.49%) |
Jul 24, 2020 | 18.50 | 18.53 | 18.36 | 18.45 | 10,900 | -0.04(-0.19%) |
Jul 23, 2020 | 18.61 | 18.61 | 18.42 | 18.48 | 18,114 | -0.12(-0.62%) |
Jul 22, 2020 | 18.58 | 18.62 | 18.57 | 18.60 | 7,403 | +0.10(+0.54%) |
Jul 21, 2020 | 18.47 | 18.50 | 18.47 | 18.50 | 14,321 | +0.10(+0.56%) |
Jul 20, 2020 | 18.27 | 18.42 | 18.27 | 18.40 | 6,001 | +0.11(+0.59%) |
Jul 17, 2020 | 18.20 | 18.32 | 18.20 | 18.29 | 20,700 | +0.06(+0.33%) |
Jul 16, 2020 | 18.23 | 18.29 | 18.21 | 18.23 | 20,651 | +0.01(+0.05%) |
Jul 15, 2020 | 18.18 | 18.38 | 18.18 | 18.22 | 17,599 | +0.08(+0.44%) |
Jul 14, 2020 | 18.06 | 18.15 | 18.02 | 18.14 | 18,489 | +0.20(+1.09%) |
Jul 13, 2020 | 18.08 | 18.18 | 17.95 | 17.95 | 21,243 | -0.11(-0.64%) |
Jul 10, 2020 | 18.11 | 18.11 | 17.98 | 18.06 | 33,900 | -0.00(-0.01%) |
Jul 09, 2020 | 18.38 | 18.38 | 17.98 | 18.06 | 15,512 | -0.26(-1.41%) |
Jul 08, 2020 | 18.12 | 18.32 | 18.12 | 18.32 | 7,800 | +0.18(+0.99%) |
Jul 07, 2020 | 18.17 | 18.23 | 18.01 | 18.14 | 18,926 | -0.31(-1.68%) |
Jul 06, 2020 | 18.49 | 18.49 | 18.23 | 18.45 | 38,457 | +0.43(+2.39%) |
Jul 02, 2020 | 17.95 | 18.19 | 17.95 | 18.02 | 20,400 | +0.30(+1.69%) |
Jul 01, 2020 | 17.72 | 17.73 | 17.64 | 17.72 | 9,015 | +0.13(+0.74%) |
Jun 30, 2020 | 17.59 | 17.64 | 17.54 | 17.59 | 35,188 | -0.06(-0.34%) |
Jun 29, 2020 | 17.53 | 17.65 | 17.49 | 17.65 | 23,234 | +0.15(+0.86%) |
Jun 26, 2020 | 17.70 | 17.73 | 17.48 | 17.50 | 5,100 | -0.32(-1.82%) |
Jun 25, 2020 | 17.53 | 17.82 | 17.53 | 17.82 | 12,765 | +0.02(+0.08%) |
Jun 24, 2020 | 18.04 | 18.14 | 17.77 | 17.81 | 12,833 | -0.36(-1.95%) |
Jun 23, 2020 | 18.27 | 18.36 | 18.16 | 18.16 | 8,908 | +0.08(+0.44%) |
Jun 22, 2020 | 18.00 | 18.11 | 18.00 | 18.09 | 15,268 | +0.21(+1.20%) |
Jun 19, 2020 | 18.10 | 18.10 | 17.83 | 17.87 | 30,300 | -0.04(-0.22%) |
Jun 18, 2020 | 17.86 | 17.92 | 17.81 | 17.91 | 42,104 | +0.04(+0.22%) |
Jun 17, 2020 | 18.08 | 18.08 | 17.83 | 17.87 | 20,673 | -0.20(-1.11%) |
Jun 16, 2020 | 18.24 | 18.36 | 18.03 | 18.07 | 13,342 | +0.18(+1.01%) |
Jun 15, 2020 | 17.48 | 18.00 | 17.46 | 17.89 | 13,074 | -0.02(-0.11%) |
Jun 12, 2020 | 18.10 | 18.12 | 17.73 | 17.91 | 11,200 | +0.41(+2.34%) |
Jun 11, 2020 | 17.89 | 17.93 | 17.50 | 17.50 | 40,359 | -1.07(-5.74%) |
Jun 10, 2020 | 18.70 | 18.75 | 18.48 | 18.57 | 23,452 | -0.16(-0.88%) |
Jun 09, 2020 | 18.72 | 18.74 | 18.67 | 18.73 | 24,041 | -0.36(-1.89%) |
Jun 08, 2020 | 19.00 | 19.09 | 18.88 | 19.09 | 18,438 | +0.32(+1.70%) |
Jun 05, 2020 | 18.83 | 18.88 | 18.68 | 18.77 | 41,500 | +0.43(+2.34%) |
Jun 04, 2020 | 18.17 | 18.34 | 18.16 | 18.34 | 7,279 | -0.06(-0.33%) |
Jun 03, 2020 | 18.04 | 18.42 | 18.04 | 18.40 | 44,236 | +0.66(+3.72%) |
Jun 02, 2020 | 17.51 | 17.77 | 17.51 | 17.74 | 17,229 | +0.40(+2.34%) |
Jun 01, 2020 | 16.95 | 17.34 | 16.95 | 17.34 | 8,842 | +0.48(+2.84%) |
May 29, 2020 | 16.80 | 16.86 | 16.71 | 16.86 | 22,600 | +0.03(+0.15%) |
May 28, 2020 | 16.74 | 16.95 | 16.74 | 16.83 | 20,396 | +0.09(+0.54%) |
May 27, 2020 | 16.75 | 16.75 | 16.60 | 16.74 | 12,815 | +0.16(+0.96%) |
May 26, 2020 | 16.55 | 16.64 | 16.50 | 16.58 | 48,396 | +0.50(+3.11%) |
May 22, 2020 | 16.00 | 16.08 | 15.96 | 16.08 | 22,400 | -0.05(-0.31%) |
May 21, 2020 | 16.18 | 16.26 | 16.06 | 16.13 | 23,520 | -0.03(-0.19%) |
May 20, 2020 | 16.06 | 16.24 | 16.06 | 16.16 | 32,675 | +0.31(+1.96%) |
May 19, 2020 | 15.91 | 15.98 | 15.85 | 15.85 | 25,795 | -0.23(-1.43%) |
May 18, 2020 | 15.72 | 16.12 | 15.72 | 16.08 | 52,564 | +0.68(+4.42%) |
May 15, 2020 | 15.44 | 15.44 | 15.35 | 15.40 | 22,200 | -0.09(-0.58%) |
May 14, 2020 | 15.27 | 15.50 | 15.13 | 15.49 | 31,137 | +0.01(+0.06%) |
May 13, 2020 | 15.75 | 15.75 | 15.42 | 15.48 | 19,561 | -0.25(-1.59%) |
May 12, 2020 | 15.95 | 15.95 | 15.73 | 15.73 | 30,567 | -0.09(-0.57%) |
May 11, 2020 | 15.88 | 15.88 | 15.82 | 15.82 | 26,175 | -0.18(-1.12%) |
May 08, 2020 | 15.93 | 16.10 | 15.93 | 16.00 | 35,000 | +0.18(+1.14%) |
May 07, 2020 | 15.85 | 15.92 | 15.77 | 15.82 | 30,014 | +0.15(+0.96%) |
May 06, 2020 | 15.81 | 15.81 | 15.64 | 15.67 | 10,327 | -0.20(-1.28%) |
May 05, 2020 | 15.97 | 15.97 | 15.85 | 15.87 | 37,572 | -0.02(-0.11%) |
May 04, 2020 | 15.73 | 15.89 | 15.71 | 15.89 | 16,580 | +0.10(+0.60%) |