Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 16.04 | 16.04 | 15.73 | 15.95 | 34,046 | -0.08(-0.52%) |
Jul 30, 2020 | 16.00 | 16.05 | 15.69 | 16.04 | 20,567 | -0.34(-2.06%) |
Jul 29, 2020 | 15.78 | 16.40 | 15.77 | 16.38 | 26,767 | +0.57(+3.59%) |
Jul 28, 2020 | 15.95 | 15.95 | 15.78 | 15.81 | 28,026 | -0.09(-0.56%) |
Jul 27, 2020 | 16.11 | 16.11 | 15.84 | 15.90 | 35,234 | -0.35(-2.17%) |
Jul 24, 2020 | 16.41 | 16.45 | 16.24 | 16.25 | 37,817 | -0.06(-0.38%) |
Jul 23, 2020 | 16.05 | 16.38 | 16.05 | 16.31 | 25,073 | +0.28(+1.74%) |
Jul 22, 2020 | 16.01 | 16.10 | 15.90 | 16.03 | 30,722 | -0.13(-0.78%) |
Jul 21, 2020 | 15.76 | 16.16 | 15.70 | 16.16 | 25,184 | +0.69(+4.43%) |
Jul 20, 2020 | 15.58 | 15.59 | 15.45 | 15.47 | 30,118 | -0.22(-1.38%) |
Jul 17, 2020 | 16.03 | 16.12 | 15.69 | 15.69 | 27,059 | -0.38(-2.38%) |
Jul 16, 2020 | 15.79 | 16.31 | 15.78 | 16.07 | 58,330 | +0.01(+0.07%) |
Jul 15, 2020 | 15.76 | 16.11 | 15.68 | 16.06 | 409,368 | +0.70(+4.55%) |
Jul 14, 2020 | 15.49 | 15.61 | 15.21 | 15.36 | 108,095 | -0.26(-1.64%) |
Jul 13, 2020 | 15.62 | 15.84 | 15.28 | 15.62 | 61,504 | +0.20(+1.30%) |
Jul 10, 2020 | 14.72 | 15.43 | 14.72 | 15.42 | 56,226 | +0.72(+4.87%) |
Jul 09, 2020 | 15.18 | 15.18 | 14.65 | 14.70 | 78,534 | -0.52(-3.39%) |
Jul 08, 2020 | 15.13 | 15.33 | 14.97 | 15.22 | 35,402 | +0.08(+0.53%) |
Jul 07, 2020 | 15.37 | 15.38 | 15.09 | 15.14 | 35,533 | -0.52(-3.32%) |
Jul 06, 2020 | 15.90 | 16.04 | 15.52 | 15.66 | 42,117 | +0.21(+1.37%) |
Jul 02, 2020 | 16.03 | 16.07 | 15.41 | 15.44 | 56,226 | -0.05(-0.31%) |
Jul 01, 2020 | 16.01 | 16.01 | 15.46 | 15.49 | 38,886 | -0.51(-3.19%) |
Jun 30, 2020 | 15.59 | 16.11 | 15.53 | 16.00 | 73,037 | +0.39(+2.52%) |
Jun 29, 2020 | 15.55 | 15.83 | 15.46 | 15.61 | 31,478 | +0.31(+2.00%) |
Jun 26, 2020 | 16.03 | 16.03 | 15.29 | 15.30 | 41,144 | -1.03(-6.30%) |
Jun 25, 2020 | 15.70 | 16.36 | 15.70 | 16.33 | 144,839 | +0.51(+3.20%) |
Jun 24, 2020 | 16.37 | 16.47 | 15.82 | 15.82 | 118,421 | -0.82(-4.94%) |
Jun 23, 2020 | 16.91 | 16.99 | 16.65 | 16.65 | 34,895 | -0.04(-0.27%) |
Jun 22, 2020 | 16.65 | 16.84 | 16.65 | 16.69 | 24,609 | -0.11(-0.67%) |
Jun 19, 2020 | 17.02 | 17.02 | 16.46 | 16.81 | 13,801 | -0.10(-0.60%) |
Jun 18, 2020 | 16.71 | 17.16 | 16.71 | 16.91 | 29,529 | -0.03(-0.17%) |
Jun 17, 2020 | 17.39 | 17.39 | 16.91 | 16.94 | 34,224 | -0.44(-2.54%) |
Jun 16, 2020 | 17.79 | 17.79 | 17.21 | 17.38 | 47,858 | +0.43(+2.55%) |
Jun 15, 2020 | 16.07 | 17.01 | 15.98 | 16.95 | 44,996 | +0.23(+1.36%) |
Jun 12, 2020 | 16.80 | 16.80 | 16.20 | 16.72 | 28,948 | +0.62(+3.86%) |
Jun 11, 2020 | 16.65 | 16.86 | 16.06 | 16.10 | 65,742 | -1.63(-9.19%) |
Jun 10, 2020 | 18.74 | 18.74 | 17.70 | 17.73 | 38,766 | -1.09(-5.78%) |
Jun 09, 2020 | 18.81 | 19.05 | 18.49 | 18.81 | 142,448 | -0.45(-2.32%) |
Jun 08, 2020 | 19.19 | 19.34 | 18.89 | 19.26 | 71,919 | +0.60(+3.20%) |
Jun 05, 2020 | 19.31 | 19.42 | 18.61 | 18.66 | 54,980 | +0.82(+4.59%) |
Jun 04, 2020 | 17.20 | 17.84 | 17.09 | 17.84 | 175,704 | +0.66(+3.82%) |
Jun 03, 2020 | 16.81 | 17.32 | 16.81 | 17.19 | 92,077 | +0.83(+5.10%) |
Jun 02, 2020 | 16.49 | 16.63 | 16.25 | 16.35 | 26,049 | +0.06(+0.35%) |
Jun 01, 2020 | 16.14 | 16.43 | 16.14 | 16.29 | 33,825 | +0.26(+1.63%) |
May 29, 2020 | 16.15 | 16.26 | 15.91 | 16.03 | 46,116 | -0.33(-2.02%) |
May 28, 2020 | 17.14 | 17.14 | 16.35 | 16.36 | 57,131 | -0.56(-3.32%) |
May 27, 2020 | 16.71 | 16.93 | 16.29 | 16.92 | 159,132 | +1.03(+6.46%) |
May 26, 2020 | 15.37 | 16.11 | 15.37 | 15.90 | 50,942 | +1.17(+7.92%) |
May 22, 2020 | 14.78 | 14.91 | 14.62 | 14.73 | 37,925 | -0.15(-0.99%) |
May 21, 2020 | 14.82 | 15.07 | 14.82 | 14.88 | 46,025 | -0.05(-0.36%) |
May 20, 2020 | 14.80 | 14.97 | 14.80 | 14.93 | 64,620 | +0.48(+3.35%) |
May 19, 2020 | 14.80 | 14.96 | 14.45 | 14.45 | 78,825 | -0.57(-3.79%) |
May 18, 2020 | 14.49 | 15.10 | 14.49 | 15.02 | 59,534 | +1.13(+8.13%) |
May 15, 2020 | 13.95 | 14.05 | 13.80 | 13.89 | 60,029 | -0.17(-1.19%) |
May 14, 2020 | 13.31 | 14.13 | 13.08 | 14.05 | 52,995 | +0.47(+3.47%) |
May 13, 2020 | 14.22 | 14.22 | 13.46 | 13.58 | 43,247 | -0.70(-4.88%) |
May 12, 2020 | 15.00 | 15.09 | 14.27 | 14.28 | 50,238 | -0.64(-4.32%) |
May 11, 2020 | 15.18 | 15.18 | 14.83 | 14.93 | 42,249 | -0.50(-3.24%) |
May 08, 2020 | 15.36 | 15.48 | 15.26 | 15.43 | 30,744 | +0.51(+3.42%) |
May 07, 2020 | 14.93 | 15.36 | 14.91 | 14.91 | 28,562 | +0.17(+1.17%) |
May 06, 2020 | 15.16 | 15.18 | 14.66 | 14.74 | 58,155 | -0.27(-1.78%) |
May 05, 2020 | 15.48 | 15.65 | 15.00 | 15.01 | 53,749 | -0.19(-1.23%) |
May 04, 2020 | 14.96 | 15.23 | 14.94 | 15.20 | 25,799 | -0.11(-0.72%) |