Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 20.51 | 21.36 | 20.10 | 20.74 | 85,700 | +0.52(+2.57%) |
Jul 30, 2020 | 20.07 | 20.45 | 20.00 | 20.22 | 65,851 | +0.15(+0.75%) |
Jul 29, 2020 | 20.20 | 20.30 | 20.02 | 20.07 | 21,673 | -0.03(-0.15%) |
Jul 28, 2020 | 20.10 | 20.40 | 20.03 | 20.10 | 62,252 | +0.00(+0.00%) |
Jul 27, 2020 | 20.14 | 20.20 | 19.96 | 20.10 | 31,741 | +0.09(+0.45%) |
Jul 24, 2020 | 20.00 | 20.20 | 19.51 | 20.01 | 110,100 | +0.21(+1.06%) |
Jul 23, 2020 | 19.02 | 20.00 | 18.94 | 19.80 | 97,883 | +0.80(+4.21%) |
Jul 22, 2020 | 18.91 | 19.09 | 18.90 | 19.00 | 29,971 | +0.29(+1.52%) |
Jul 21, 2020 | 18.78 | 19.00 | 18.53 | 18.71 | 93,023 | +0.07(+0.40%) |
Jul 20, 2020 | 18.46 | 19.00 | 18.01 | 18.64 | 38,026 | +0.63(+3.50%) |
Jul 17, 2020 | 19.00 | 19.36 | 18.01 | 18.01 | 22,000 | -1.01(-5.31%) |
Jul 16, 2020 | 17.73 | 19.40 | 17.73 | 19.02 | 52,210 | +1.40(+7.95%) |
Jul 15, 2020 | 16.99 | 17.75 | 16.99 | 17.62 | 25,583 | +0.62(+3.65%) |
Jul 14, 2020 | 16.95 | 17.00 | 16.59 | 17.00 | 7,609 | +0.01(+0.06%) |
Jul 13, 2020 | 16.75 | 17.00 | 16.28 | 16.99 | 13,675 | +0.24(+1.43%) |
Jul 10, 2020 | 16.90 | 16.90 | 16.66 | 16.75 | 16,300 | -0.03(-0.15%) |
Jul 09, 2020 | 16.48 | 16.80 | 16.26 | 16.77 | 27,743 | +0.47(+2.91%) |
Jul 08, 2020 | 15.84 | 16.50 | 15.84 | 16.30 | 12,614 | +0.37(+2.29%) |
Jul 07, 2020 | 15.79 | 16.05 | 15.79 | 15.94 | 12,401 | -0.06(-0.41%) |
Jul 06, 2020 | 16.10 | 16.10 | 15.73 | 16.00 | 18,789 | -0.37(-2.26%) |
Jul 02, 2020 | 15.98 | 16.38 | 15.81 | 16.37 | 10,900 | +0.37(+2.31%) |
Jul 01, 2020 | 15.73 | 16.00 | 15.52 | 16.00 | 5,776 | +0.04(+0.25%) |
Jun 30, 2020 | 15.89 | 16.00 | 15.55 | 15.96 | 17,167 | +0.11(+0.69%) |
Jun 29, 2020 | 15.74 | 16.00 | 15.74 | 15.85 | 7,595 | +0.15(+0.96%) |
Jun 26, 2020 | 15.95 | 16.00 | 15.70 | 15.70 | 55,500 | -0.30(-1.88%) |
Jun 25, 2020 | 15.67 | 16.00 | 15.52 | 16.00 | 47,992 | +0.03(+0.19%) |
Jun 24, 2020 | 15.94 | 15.98 | 15.15 | 15.97 | 5,717 | -0.01(-0.06%) |
Jun 23, 2020 | 15.90 | 16.00 | 15.78 | 15.98 | 8,840 | +0.03(+0.19%) |
Jun 22, 2020 | 15.75 | 15.96 | 15.09 | 15.95 | 3,291 | -0.05(-0.31%) |
Jun 19, 2020 | 15.75 | 16.00 | 15.60 | 16.00 | 53,100 | +0.25(+1.59%) |
Jun 18, 2020 | 15.75 | 15.75 | 15.34 | 15.75 | 9,103 | +0.06(+0.38%) |
Jun 17, 2020 | 15.10 | 15.69 | 14.94 | 15.69 | 15,762 | +0.34(+2.21%) |
Jun 16, 2020 | 15.50 | 15.67 | 15.13 | 15.35 | 23,779 | -0.08(-0.52%) |
Jun 15, 2020 | 15.28 | 15.49 | 14.91 | 15.43 | 18,978 | -0.26(-1.66%) |
Jun 12, 2020 | 15.02 | 15.69 | 14.50 | 15.69 | 35,300 | +0.71(+4.74%) |
Jun 11, 2020 | 14.25 | 14.99 | 13.81 | 14.98 | 14,503 | -0.39(-2.54%) |
Jun 10, 2020 | 15.04 | 15.48 | 14.84 | 15.37 | 6,805 | +0.47(+3.15%) |
Jun 09, 2020 | 14.70 | 15.12 | 14.29 | 14.90 | 13,577 | -0.01(-0.07%) |
Jun 08, 2020 | 14.47 | 14.95 | 14.34 | 14.91 | 26,532 | +0.87(+6.20%) |
Jun 05, 2020 | 14.28 | 14.70 | 13.96 | 14.04 | 19,000 | +0.54(+4.00%) |
Jun 04, 2020 | 14.52 | 15.08 | 13.50 | 13.50 | 40,608 | -1.02(-7.02%) |
Jun 03, 2020 | 15.33 | 15.71 | 14.52 | 14.52 | 27,921 | -0.61(-4.03%) |
Jun 02, 2020 | 15.00 | 15.24 | 14.78 | 15.13 | 32,383 | +0.33(+2.23%) |
Jun 01, 2020 | 14.93 | 15.15 | 14.70 | 14.80 | 8,033 | +0.05(+0.34%) |
May 29, 2020 | 15.10 | 15.10 | 14.75 | 14.75 | 2,200 | -0.35(-2.32%) |
May 28, 2020 | 14.75 | 15.10 | 14.62 | 15.10 | 6,260 | +0.35(+2.37%) |
May 27, 2020 | 15.08 | 15.20 | 14.65 | 14.75 | 4,146 | -0.25(-1.67%) |
May 26, 2020 | 15.10 | 15.10 | 14.76 | 15.00 | 6,437 | -0.10(-0.66%) |
May 22, 2020 | 14.76 | 15.10 | 14.53 | 15.10 | 6,200 | +0.10(+0.67%) |
May 21, 2020 | 14.78 | 15.01 | 14.77 | 15.00 | 7,614 | -0.05(-0.33%) |
May 20, 2020 | 14.95 | 15.10 | 14.38 | 15.05 | 18,423 | -0.12(-0.79%) |
May 19, 2020 | 15.29 | 15.70 | 14.92 | 15.17 | 3,974 | -0.13(-0.85%) |
May 18, 2020 | 15.01 | 15.96 | 14.42 | 15.30 | 10,726 | +0.23(+1.53%) |
May 15, 2020 | 15.27 | 15.85 | 15.01 | 15.07 | 6,000 | -0.33(-2.14%) |
May 14, 2020 | 16.00 | 16.20 | 15.00 | 15.40 | 16,410 | -0.85(-5.23%) |
May 13, 2020 | 15.00 | 16.25 | 14.51 | 16.25 | 68,381 | +1.16(+7.69%) |
May 12, 2020 | 15.00 | 15.10 | 14.54 | 15.09 | 35,646 | +0.11(+0.73%) |
May 11, 2020 | 14.59 | 15.00 | 14.44 | 14.98 | 32,221 | +0.46(+3.17%) |
May 08, 2020 | 14.77 | 14.83 | 14.50 | 14.52 | 4,000 | +0.07(+0.50%) |
May 07, 2020 | 14.49 | 14.74 | 14.03 | 14.45 | 6,382 | -0.01(-0.09%) |
May 06, 2020 | 14.71 | 14.71 | 14.03 | 14.46 | 5,588 | +0.11(+0.77%) |
May 05, 2020 | 14.26 | 14.97 | 14.26 | 14.35 | 4,541 | -0.37(-2.51%) |
May 04, 2020 | 13.90 | 14.87 | 13.85 | 14.72 | 4,362 | +0.23(+1.59%) |