Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 16.61 | 16.84 | 16.26 | 16.82 | 591,800 | +0.31(+1.88%) |
Jul 30, 2020 | 16.32 | 16.63 | 15.88 | 16.51 | 684,451 | -0.12(-0.72%) |
Jul 29, 2020 | 16.28 | 16.75 | 16.28 | 16.63 | 507,785 | +0.51(+3.16%) |
Jul 28, 2020 | 16.34 | 16.51 | 16.05 | 16.12 | 424,086 | -0.25(-1.53%) |
Jul 27, 2020 | 16.17 | 16.49 | 16.01 | 16.37 | 485,717 | +0.21(+1.30%) |
Jul 24, 2020 | 16.16 | 16.41 | 15.86 | 16.16 | 483,100 | -0.21(-1.28%) |
Jul 23, 2020 | 16.57 | 17.00 | 16.18 | 16.37 | 799,479 | -0.21(-1.27%) |
Jul 22, 2020 | 16.65 | 16.96 | 16.42 | 16.58 | 681,833 | -0.11(-0.66%) |
Jul 21, 2020 | 17.41 | 17.41 | 16.57 | 16.69 | 1,174,050 | -0.50(-2.91%) |
Jul 20, 2020 | 16.33 | 17.29 | 16.27 | 17.19 | 764,666 | +0.82(+5.01%) |
Jul 17, 2020 | 16.22 | 16.48 | 15.94 | 16.37 | 697,100 | +0.15(+0.92%) |
Jul 16, 2020 | 16.60 | 16.67 | 16.12 | 16.22 | 755,448 | -0.45(-2.70%) |
Jul 15, 2020 | 16.90 | 17.08 | 16.32 | 16.67 | 1,008,715 | +0.00(+0.00%) |
Jul 14, 2020 | 16.75 | 17.12 | 16.23 | 16.67 | 1,072,791 | -0.12(-0.71%) |
Jul 13, 2020 | 18.00 | 18.09 | 16.66 | 16.79 | 1,533,672 | -1.00(-5.62%) |
Jul 10, 2020 | 18.11 | 18.14 | 17.60 | 17.79 | 918,600 | -0.41(-2.25%) |
Jul 09, 2020 | 18.20 | 18.55 | 17.76 | 18.20 | 1,115,399 | +0.20(+1.11%) |
Jul 08, 2020 | 17.31 | 18.02 | 17.24 | 18.00 | 1,000,526 | +0.73(+4.23%) |
Jul 07, 2020 | 17.14 | 17.86 | 17.03 | 17.27 | 1,268,409 | +0.01(+0.06%) |
Jul 06, 2020 | 17.62 | 17.74 | 17.03 | 17.26 | 1,082,726 | -0.07(-0.40%) |
Jul 02, 2020 | 17.50 | 18.07 | 17.26 | 17.33 | 1,583,400 | +0.02(+0.12%) |
Jul 01, 2020 | 16.57 | 17.43 | 16.41 | 17.31 | 1,217,295 | +0.70(+4.21%) |
Jun 30, 2020 | 16.19 | 16.69 | 16.01 | 16.61 | 1,311,281 | +0.44(+2.72%) |
Jun 29, 2020 | 16.18 | 16.43 | 15.56 | 16.17 | 1,147,344 | +0.11(+0.68%) |
Jun 26, 2020 | 16.88 | 17.00 | 15.94 | 16.06 | 2,264,700 | -0.87(-5.14%) |
Jun 25, 2020 | 16.89 | 17.11 | 16.48 | 16.93 | 1,515,973 | +0.40(+2.42%) |
Jun 24, 2020 | 17.51 | 17.64 | 16.37 | 16.53 | 2,176,543 | -1.23(-6.93%) |
Jun 23, 2020 | 17.18 | 18.60 | 17.17 | 17.76 | 2,833,063 | +0.96(+5.71%) |
Jun 22, 2020 | 16.34 | 17.03 | 16.20 | 16.80 | 1,065,772 | +0.49(+3.00%) |
Jun 19, 2020 | 16.86 | 17.15 | 16.29 | 16.31 | 2,907,100 | -0.63(-3.72%) |
Jun 18, 2020 | 16.34 | 16.99 | 16.25 | 16.94 | 1,257,239 | +0.49(+2.98%) |
Jun 17, 2020 | 16.89 | 17.09 | 16.26 | 16.45 | 1,148,172 | -0.24(-1.44%) |
Jun 16, 2020 | 16.39 | 16.96 | 16.07 | 16.69 | 2,129,274 | +0.74(+4.64%) |
Jun 15, 2020 | 15.00 | 16.12 | 14.97 | 15.95 | 1,433,454 | +0.46(+2.97%) |
Jun 12, 2020 | 15.77 | 15.83 | 15.11 | 15.49 | 1,247,200 | +0.36(+2.38%) |
Jun 11, 2020 | 15.61 | 15.68 | 14.91 | 15.13 | 1,327,204 | -1.04(-6.43%) |
Jun 10, 2020 | 16.07 | 16.62 | 15.96 | 16.17 | 1,067,694 | +0.57(+3.65%) |
Jun 09, 2020 | 15.53 | 16.03 | 15.31 | 15.60 | 1,558,853 | -0.51(-3.17%) |
Jun 08, 2020 | 16.15 | 16.36 | 15.65 | 16.11 | 1,956,515 | -0.20(-1.23%) |
Jun 05, 2020 | 15.82 | 17.37 | 15.72 | 16.31 | 3,180,100 | -0.36(-2.16%) |
Jun 04, 2020 | 17.20 | 18.17 | 16.26 | 16.67 | 2,554,575 | -0.96(-5.45%) |
Jun 03, 2020 | 16.83 | 17.67 | 16.73 | 17.63 | 1,350,676 | +1.09(+6.59%) |
Jun 02, 2020 | 16.93 | 16.94 | 16.09 | 16.54 | 858,454 | -0.11(-0.66%) |
Jun 01, 2020 | 15.79 | 16.75 | 15.72 | 16.65 | 1,326,093 | +0.86(+5.45%) |
May 29, 2020 | 15.20 | 15.84 | 15.06 | 15.79 | 957,300 | +0.47(+3.07%) |
May 28, 2020 | 16.30 | 16.40 | 15.23 | 15.32 | 940,648 | -0.99(-6.07%) |
May 27, 2020 | 15.43 | 16.31 | 14.95 | 16.31 | 1,300,969 | +1.06(+6.95%) |
May 26, 2020 | 15.45 | 15.47 | 14.91 | 15.25 | 1,184,278 | +0.46(+3.11%) |
May 22, 2020 | 14.49 | 14.80 | 14.18 | 14.79 | 532,400 | +0.45(+3.14%) |
May 21, 2020 | 14.68 | 14.72 | 14.10 | 14.34 | 454,964 | -0.36(-2.45%) |
May 20, 2020 | 14.38 | 14.80 | 14.28 | 14.70 | 821,977 | +0.63(+4.48%) |
May 19, 2020 | 13.96 | 14.37 | 13.86 | 14.07 | 603,652 | +0.06(+0.43%) |
May 18, 2020 | 14.17 | 14.51 | 13.89 | 14.01 | 874,586 | +0.47(+3.47%) |
May 15, 2020 | 13.13 | 13.64 | 12.95 | 13.54 | 656,600 | +0.34(+2.58%) |
May 14, 2020 | 13.04 | 13.20 | 12.72 | 13.20 | 846,342 | -0.10(-0.75%) |
May 13, 2020 | 14.21 | 14.21 | 13.12 | 13.30 | 951,860 | -0.77(-5.47%) |
May 12, 2020 | 14.75 | 14.88 | 14.02 | 14.07 | 866,740 | -0.61(-4.16%) |
May 11, 2020 | 14.00 | 14.89 | 14.00 | 14.68 | 755,372 | +0.49(+3.45%) |
May 08, 2020 | 14.02 | 14.25 | 13.84 | 14.19 | 818,400 | +0.44(+3.20%) |
May 07, 2020 | 13.46 | 13.93 | 13.38 | 13.75 | 659,395 | +0.63(+4.80%) |
May 06, 2020 | 12.75 | 13.24 | 12.75 | 13.12 | 746,401 | +0.39(+3.06%) |
May 05, 2020 | 12.94 | 13.13 | 12.63 | 12.73 | 837,540 | +0.17(+1.35%) |
May 04, 2020 | 11.89 | 12.59 | 11.67 | 12.56 | 763,659 | +0.42(+3.46%) |