Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 17.45 | 17.49 | 17.22 | 17.42 | 1,006,409 | -0.07(-0.43%) |
Jul 30, 2020 | 17.61 | 17.64 | 17.38 | 17.49 | 726,833 | -0.12(-0.69%) |
Jul 29, 2020 | 17.65 | 17.70 | 17.55 | 17.61 | 884,603 | -0.03(-0.16%) |
Jul 28, 2020 | 17.75 | 17.78 | 17.64 | 17.64 | 607,507 | -0.28(-1.56%) |
Jul 27, 2020 | 17.81 | 17.98 | 17.79 | 17.92 | 448,583 | +0.20(+1.15%) |
Jul 24, 2020 | 17.50 | 17.76 | 17.50 | 17.72 | 678,828 | +0.10(+0.58%) |
Jul 23, 2020 | 17.75 | 17.79 | 17.52 | 17.61 | 503,482 | -0.15(-0.84%) |
Jul 22, 2020 | 17.79 | 17.83 | 17.63 | 17.76 | 720,388 | +0.09(+0.53%) |
Jul 21, 2020 | 17.58 | 17.74 | 17.58 | 17.67 | 574,452 | +0.38(+2.20%) |
Jul 20, 2020 | 17.26 | 17.33 | 17.20 | 17.29 | 488,357 | -0.22(-1.27%) |
Jul 17, 2020 | 17.66 | 17.66 | 17.40 | 17.51 | 432,040 | -0.18(-1.00%) |
Jul 16, 2020 | 17.69 | 17.78 | 17.68 | 17.69 | 560,388 | -0.08(-0.47%) |
Jul 15, 2020 | 17.84 | 17.89 | 17.75 | 17.77 | 673,379 | -0.16(-0.88%) |
Jul 14, 2020 | 17.60 | 17.97 | 17.54 | 17.93 | 910,453 | +0.25(+1.42%) |
Jul 13, 2020 | 17.75 | 17.93 | 17.62 | 17.68 | 685,977 | +0.01(+0.05%) |
Jul 10, 2020 | 17.66 | 17.71 | 17.57 | 17.67 | 666,564 | -0.06(-0.31%) |
Jul 09, 2020 | 17.82 | 17.87 | 17.50 | 17.73 | 1,211,919 | -0.27(-1.50%) |
Jul 08, 2020 | 17.76 | 18.02 | 17.75 | 18.00 | 952,363 | +0.41(+2.33%) |
Jul 07, 2020 | 17.47 | 17.69 | 17.43 | 17.59 | 876,209 | +0.06(+0.32%) |
Jul 06, 2020 | 17.48 | 17.61 | 17.44 | 17.53 | 514,103 | +0.33(+1.95%) |
Jul 02, 2020 | 17.21 | 17.39 | 17.13 | 17.20 | 743,699 | +0.24(+1.43%) |
Jul 01, 2020 | 16.86 | 17.08 | 16.86 | 16.95 | 1,154,448 | +0.22(+1.33%) |
Jun 30, 2020 | 16.84 | 16.86 | 16.64 | 16.73 | 1,376,574 | -0.31(-1.80%) |
Jun 29, 2020 | 16.89 | 17.06 | 16.83 | 17.04 | 858,647 | +0.16(+0.94%) |
Jun 26, 2020 | 17.08 | 17.10 | 16.80 | 16.88 | 897,646 | -0.42(-2.42%) |
Jun 25, 2020 | 17.22 | 17.33 | 17.15 | 17.30 | 1,094,857 | +0.02(+0.11%) |
Jun 24, 2020 | 17.38 | 17.47 | 17.23 | 17.28 | 958,970 | +0.04(+0.22%) |
Jun 23, 2020 | 17.33 | 17.38 | 17.22 | 17.24 | 656,841 | -0.04(-0.22%) |
Jun 22, 2020 | 17.20 | 17.35 | 17.12 | 17.28 | 624,180 | +0.05(+0.27%) |
Jun 19, 2020 | 17.59 | 17.59 | 17.15 | 17.23 | 818,790 | -0.07(-0.43%) |
Jun 18, 2020 | 17.28 | 17.39 | 17.22 | 17.31 | 692,269 | -0.12(-0.69%) |
Jun 17, 2020 | 17.56 | 17.66 | 17.42 | 17.43 | 419,133 | -0.13(-0.74%) |
Jun 16, 2020 | 17.85 | 17.93 | 17.36 | 17.56 | 759,801 | +0.56(+3.28%) |
Jun 15, 2020 | 16.69 | 17.12 | 16.62 | 17.00 | 724,737 | -0.01(-0.04%) |
Jun 12, 2020 | 17.22 | 17.27 | 16.76 | 17.01 | 1,279,882 | +0.58(+3.53%) |
Jun 11, 2020 | 16.90 | 16.96 | 16.43 | 16.43 | 931,025 | -1.20(-6.79%) |
Jun 10, 2020 | 17.43 | 17.68 | 17.30 | 17.63 | 905,590 | -0.46(-2.54%) |
Jun 09, 2020 | 17.99 | 18.15 | 17.88 | 18.09 | 858,640 | -0.64(-3.44%) |
Jun 08, 2020 | 18.46 | 18.73 | 18.38 | 18.73 | 922,760 | +0.77(+4.31%) |
Jun 05, 2020 | 18.03 | 18.12 | 17.83 | 17.96 | 1,641,248 | +0.45(+2.58%) |
Jun 04, 2020 | 17.70 | 17.70 | 17.39 | 17.51 | 1,126,380 | -0.61(-3.35%) |
Jun 03, 2020 | 17.75 | 18.20 | 17.74 | 18.11 | 1,972,602 | +0.81(+4.68%) |
Jun 02, 2020 | 16.94 | 17.33 | 16.90 | 17.30 | 2,308,654 | +0.85(+5.15%) |
Jun 01, 2020 | 16.23 | 16.48 | 16.15 | 16.46 | 745,538 | +0.52(+3.29%) |
May 29, 2020 | 15.96 | 16.02 | 15.68 | 15.93 | 1,107,565 | +0.38(+2.43%) |
May 28, 2020 | 15.59 | 15.75 | 15.53 | 15.55 | 1,200,280 | +0.35(+2.30%) |
May 27, 2020 | 15.25 | 15.25 | 15.01 | 15.21 | 554,850 | +0.03(+0.18%) |
May 26, 2020 | 15.30 | 15.39 | 15.14 | 15.18 | 821,408 | +0.69(+4.76%) |
May 22, 2020 | 14.69 | 14.69 | 14.45 | 14.49 | 723,709 | -0.33(-2.24%) |
May 21, 2020 | 14.93 | 14.97 | 14.75 | 14.82 | 1,117,049 | -0.15(-0.98%) |
May 20, 2020 | 14.97 | 15.03 | 14.91 | 14.97 | 398,992 | +0.20(+1.37%) |
May 19, 2020 | 14.86 | 14.96 | 14.76 | 14.76 | 330,847 | -0.17(-1.11%) |
May 18, 2020 | 14.70 | 15.00 | 14.70 | 14.93 | 995,552 | +0.54(+3.77%) |
May 15, 2020 | 14.37 | 14.39 | 14.25 | 14.39 | 846,591 | -0.30(-2.07%) |
May 14, 2020 | 14.36 | 14.73 | 14.22 | 14.69 | 1,143,205 | -0.06(-0.44%) |
May 13, 2020 | 14.93 | 14.93 | 14.61 | 14.75 | 623,508 | -0.07(-0.50%) |
May 12, 2020 | 15.09 | 15.14 | 14.83 | 14.83 | 610,003 | -0.33(-2.19%) |
May 11, 2020 | 15.10 | 15.25 | 15.05 | 15.16 | 413,560 | +0.06(+0.43%) |
May 08, 2020 | 15.02 | 15.23 | 14.93 | 15.09 | 582,574 | +0.21(+1.42%) |
May 07, 2020 | 14.81 | 14.93 | 14.74 | 14.88 | 1,360,219 | +0.27(+1.83%) |
May 06, 2020 | 14.80 | 14.84 | 14.57 | 14.62 | 398,148 | -0.10(-0.69%) |
May 05, 2020 | 14.92 | 15.02 | 14.71 | 14.72 | 919,776 | -0.02(-0.13%) |
May 04, 2020 | 14.62 | 14.76 | 14.58 | 14.74 | 480,283 | +0.42(+2.96%) |