Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 16.72 | 16.72 | 16.49 | 16.59 | 45,855 | -0.09(-0.52%) |
Jul 30, 2020 | 16.61 | 16.73 | 16.49 | 16.67 | 85,676 | -0.12(-0.74%) |
Jul 29, 2020 | 16.73 | 16.85 | 16.69 | 16.80 | 57,167 | +0.11(+0.66%) |
Jul 28, 2020 | 16.68 | 16.72 | 16.59 | 16.69 | 46,717 | +0.04(+0.22%) |
Jul 27, 2020 | 16.56 | 16.69 | 16.53 | 16.65 | 101,105 | +0.07(+0.44%) |
Jul 24, 2020 | 16.48 | 16.60 | 16.36 | 16.58 | 110,162 | -0.16(-0.98%) |
Jul 23, 2020 | 16.88 | 16.94 | 16.68 | 16.74 | 49,412 | -0.12(-0.71%) |
Jul 22, 2020 | 16.83 | 16.92 | 16.80 | 16.86 | 38,432 | -0.05(-0.32%) |
Jul 21, 2020 | 16.92 | 16.95 | 16.82 | 16.92 | 42,309 | +0.21(+1.26%) |
Jul 20, 2020 | 16.54 | 16.78 | 16.54 | 16.71 | 15,924 | +0.24(+1.45%) |
Jul 17, 2020 | 16.45 | 16.51 | 16.39 | 16.47 | 2,152,484 | +0.12(+0.73%) |
Jul 16, 2020 | 16.33 | 16.38 | 16.29 | 16.35 | 106,516 | -0.19(-1.16%) |
Jul 15, 2020 | 16.35 | 16.66 | 16.35 | 16.54 | 274,204 | +0.09(+0.56%) |
Jul 14, 2020 | 16.20 | 16.49 | 16.20 | 16.45 | 24,132 | +0.01(+0.08%) |
Jul 13, 2020 | 16.54 | 16.77 | 16.43 | 16.44 | 22,003 | -0.08(-0.47%) |
Jul 10, 2020 | 16.48 | 16.54 | 16.40 | 16.51 | 26,749 | +0.03(+0.17%) |
Jul 09, 2020 | 16.67 | 16.73 | 16.41 | 16.49 | 28,107 | -0.13(-0.77%) |
Jul 08, 2020 | 16.44 | 16.61 | 16.39 | 16.61 | 77,468 | +0.31(+1.88%) |
Jul 07, 2020 | 16.39 | 16.48 | 16.30 | 16.31 | 25,667 | -0.26(-1.58%) |
Jul 06, 2020 | 16.24 | 16.62 | 16.24 | 16.57 | 47,496 | +0.57(+3.55%) |
Jul 02, 2020 | 15.91 | 16.03 | 15.89 | 16.00 | 25,438 | +0.29(+1.87%) |
Jul 01, 2020 | 15.52 | 15.71 | 15.52 | 15.71 | 29,693 | +0.28(+1.84%) |
Jun 30, 2020 | 15.58 | 15.58 | 15.37 | 15.42 | 40,802 | -0.01(-0.06%) |
Jun 29, 2020 | 15.41 | 15.52 | 15.28 | 15.43 | 35,539 | +0.07(+0.48%) |
Jun 26, 2020 | 15.39 | 15.59 | 15.35 | 15.36 | 56,991 | -0.19(-1.24%) |
Jun 25, 2020 | 15.04 | 15.60 | 15.04 | 15.55 | 30,891 | +0.05(+0.32%) |
Jun 24, 2020 | 15.64 | 15.64 | 15.36 | 15.50 | 20,983 | -0.27(-1.73%) |
Jun 23, 2020 | 15.66 | 15.89 | 15.66 | 15.78 | 38,694 | +0.18(+1.17%) |
Jun 22, 2020 | 15.45 | 15.67 | 15.45 | 15.59 | 26,202 | +0.12(+0.76%) |
Jun 19, 2020 | 15.72 | 15.73 | 15.46 | 15.48 | 97,942 | -0.05(-0.29%) |
Jun 18, 2020 | 15.57 | 15.61 | 15.47 | 15.52 | 262,900 | +0.08(+0.53%) |
Jun 17, 2020 | 15.44 | 15.58 | 15.39 | 15.44 | 39,717 | +0.15(+0.95%) |
Jun 16, 2020 | 15.56 | 15.56 | 15.28 | 15.29 | 36,096 | +0.14(+0.90%) |
Jun 15, 2020 | 14.87 | 15.24 | 14.84 | 15.16 | 32,728 | +0.03(+0.21%) |
Jun 12, 2020 | 15.20 | 15.32 | 14.94 | 15.13 | 71,530 | +0.26(+1.74%) |
Jun 11, 2020 | 15.23 | 15.24 | 14.80 | 14.87 | 28,259 | -0.71(-4.55%) |
Jun 10, 2020 | 15.70 | 15.73 | 15.50 | 15.58 | 65,941 | -0.02(-0.12%) |
Jun 09, 2020 | 15.55 | 15.65 | 15.46 | 15.59 | 46,473 | -0.17(-1.10%) |
Jun 08, 2020 | 15.75 | 15.80 | 15.59 | 15.77 | 103,712 | +0.10(+0.64%) |
Jun 05, 2020 | 15.65 | 15.78 | 15.62 | 15.67 | 384,616 | +0.31(+2.01%) |
Jun 04, 2020 | 15.35 | 15.47 | 15.29 | 15.36 | 92,408 | -0.07(-0.43%) |
Jun 03, 2020 | 15.19 | 15.54 | 15.19 | 15.42 | 82,029 | +0.42(+2.80%) |
Jun 02, 2020 | 14.69 | 15.13 | 14.69 | 15.00 | 99,315 | +0.25(+1.69%) |
Jun 01, 2020 | 14.58 | 14.79 | 14.58 | 14.75 | 100,976 | +0.26(+1.78%) |
May 29, 2020 | 14.22 | 14.53 | 14.22 | 14.50 | 133,817 | +0.23(+1.64%) |
May 28, 2020 | 14.30 | 14.42 | 14.20 | 14.26 | 25,883 | +0.05(+0.38%) |
May 27, 2020 | 14.32 | 14.35 | 14.08 | 14.21 | 115,761 | +0.04(+0.26%) |
May 26, 2020 | 14.25 | 14.30 | 14.17 | 14.17 | 67,857 | +0.49(+3.55%) |
May 22, 2020 | 13.83 | 13.83 | 13.19 | 13.69 | 24,320 | -0.27(-1.91%) |
May 21, 2020 | 14.00 | 14.06 | 13.71 | 13.95 | 88,538 | -0.17(-1.23%) |
May 20, 2020 | 14.16 | 14.24 | 14.00 | 14.13 | 75,232 | +0.13(+0.94%) |
May 19, 2020 | 14.09 | 14.13 | 13.92 | 13.99 | 41,986 | -0.02(-0.13%) |
May 18, 2020 | 13.70 | 14.08 | 13.70 | 14.01 | 77,968 | +0.53(+3.91%) |
May 15, 2020 | 13.37 | 13.53 | 13.37 | 13.49 | 48,531 | -0.11(-0.80%) |
May 14, 2020 | 13.33 | 13.59 | 13.11 | 13.59 | 116,890 | +0.05(+0.40%) |
May 13, 2020 | 13.75 | 13.78 | 13.40 | 13.54 | 324,236 | -0.07(-0.53%) |
May 12, 2020 | 13.84 | 13.89 | 13.61 | 13.61 | 120,612 | -0.18(-1.32%) |
May 11, 2020 | 13.74 | 13.80 | 13.63 | 13.79 | 23,234 | -0.05(-0.39%) |
May 08, 2020 | 13.72 | 13.85 | 13.65 | 13.85 | 83,085 | +0.37(+2.76%) |
May 07, 2020 | 13.50 | 13.56 | 13.43 | 13.48 | 39,713 | +0.05(+0.41%) |
May 06, 2020 | 13.43 | 13.50 | 13.28 | 13.42 | 153,027 | +0.15(+1.16%) |
May 05, 2020 | 13.33 | 13.48 | 13.27 | 13.27 | 68,008 | -0.02(-0.14%) |
May 04, 2020 | 13.19 | 13.29 | 13.09 | 13.29 | 40,425 | +0.15(+1.11%) |