Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 17.53 | 17.53 | 17.40 | 17.47 | 6,698,800 | -0.02(-0.09%) |
Jul 30, 2020 | 17.51 | 17.52 | 17.47 | 17.48 | 6,858,132 | -0.07(-0.41%) |
Jul 29, 2020 | 17.48 | 17.59 | 17.43 | 17.56 | 11,242,863 | +0.10(+0.60%) |
Jul 28, 2020 | 17.48 | 17.51 | 17.43 | 17.45 | 5,241,183 | -0.06(-0.32%) |
Jul 27, 2020 | 17.51 | 17.52 | 17.45 | 17.51 | 9,113,833 | +0.04(+0.23%) |
Jul 24, 2020 | 17.48 | 17.48 | 17.41 | 17.47 | 4,861,381 | -0.02(-0.09%) |
Jul 23, 2020 | 17.51 | 17.54 | 17.41 | 17.48 | 5,677,403 | -0.06(-0.37%) |
Jul 22, 2020 | 17.57 | 17.57 | 17.48 | 17.55 | 4,325,365 | +0.04(+0.23%) |
Jul 21, 2020 | 17.51 | 17.51 | 17.45 | 17.51 | 7,276,733 | +0.02(+0.14%) |
Jul 20, 2020 | 17.42 | 17.48 | 17.38 | 17.48 | 7,236,618 | +0.07(+0.40%) |
Jul 17, 2020 | 17.38 | 17.42 | 17.33 | 17.41 | 7,633,453 | +0.08(+0.46%) |
Jul 16, 2020 | 17.36 | 17.39 | 17.32 | 17.33 | 3,464,423 | -0.06(-0.32%) |
Jul 15, 2020 | 17.34 | 17.39 | 17.33 | 17.39 | 4,935,336 | +0.07(+0.42%) |
Jul 14, 2020 | 17.26 | 17.32 | 17.21 | 17.32 | 4,991,661 | +0.06(+0.33%) |
Jul 13, 2020 | 17.19 | 17.30 | 17.18 | 17.26 | 6,776,469 | +0.07(+0.42%) |
Jul 10, 2020 | 17.19 | 17.22 | 17.15 | 17.19 | 3,941,926 | -0.02(-0.09%) |
Jul 09, 2020 | 17.22 | 17.22 | 17.14 | 17.21 | 6,919,790 | +0.02(+0.14%) |
Jul 08, 2020 | 17.25 | 17.27 | 17.14 | 17.18 | 8,539,005 | -0.06(-0.37%) |
Jul 07, 2020 | 17.33 | 17.36 | 17.21 | 17.25 | 6,061,643 | -0.14(-0.79%) |
Jul 06, 2020 | 17.31 | 17.38 | 17.29 | 17.38 | 11,887,097 | +0.06(+0.32%) |
Jul 02, 2020 | 17.24 | 17.33 | 17.24 | 17.33 | 4,477,378 | +0.09(+0.51%) |
Jul 01, 2020 | 17.16 | 17.27 | 17.16 | 17.24 | 12,099,354 | +0.05(+0.28%) |
Jun 30, 2020 | 17.04 | 17.19 | 17.02 | 17.19 | 15,592,636 | +0.15(+0.90%) |
Jun 29, 2020 | 17.11 | 17.12 | 17.02 | 17.04 | 6,849,973 | -0.05(-0.28%) |
Jun 26, 2020 | 17.19 | 17.19 | 17.04 | 17.08 | 12,440,475 | -0.15(-0.89%) |
Jun 25, 2020 | 17.25 | 17.27 | 17.14 | 17.24 | 11,462,906 | -0.04(-0.23%) |
Jun 24, 2020 | 17.37 | 17.41 | 17.22 | 17.28 | 5,927,801 | -0.13(-0.74%) |
Jun 23, 2020 | 17.41 | 17.44 | 17.36 | 17.41 | 5,185,536 | +0.01(+0.05%) |
Jun 22, 2020 | 17.45 | 17.45 | 17.33 | 17.40 | 10,699,378 | -0.05(-0.30%) |
Jun 19, 2020 | 17.47 | 17.50 | 17.35 | 17.45 | 8,374,262 | +0.02(+0.09%) |
Jun 18, 2020 | 17.40 | 17.45 | 17.35 | 17.43 | 4,587,618 | +0.02(+0.09%) |
Jun 17, 2020 | 17.45 | 17.47 | 17.40 | 17.42 | 9,409,870 | +0.01(+0.05%) |
Jun 16, 2020 | 17.41 | 17.49 | 17.36 | 17.41 | 15,440,477 | +0.14(+0.84%) |
Jun 15, 2020 | 17.23 | 17.39 | 17.18 | 17.27 | 10,663,665 | -0.03(-0.19%) |
Jun 12, 2020 | 17.25 | 17.39 | 17.20 | 17.30 | 16,165,119 | +0.23(+1.36%) |
Jun 11, 2020 | 17.16 | 17.27 | 17.05 | 17.06 | 19,043,592 | -0.44(-2.52%) |
Jun 10, 2020 | 17.55 | 17.55 | 17.42 | 17.51 | 8,624,723 | -0.05(-0.27%) |
Jun 09, 2020 | 17.51 | 17.56 | 17.47 | 17.55 | 6,871,354 | -0.03(-0.18%) |
Jun 08, 2020 | 17.53 | 17.59 | 17.51 | 17.59 | 8,747,173 | +0.11(+0.64%) |
Jun 05, 2020 | 17.43 | 17.57 | 17.43 | 17.47 | 10,437,038 | +0.10(+0.55%) |
Jun 04, 2020 | 17.39 | 17.43 | 17.36 | 17.38 | 17,388,300 | +0.00(+0.00%) |
Jun 03, 2020 | 17.36 | 17.42 | 17.34 | 17.38 | 19,068,578 | +0.05(+0.28%) |
Jun 02, 2020 | 17.27 | 17.35 | 17.23 | 17.33 | 9,167,801 | +0.08(+0.47%) |
Jun 01, 2020 | 17.12 | 17.25 | 17.10 | 17.25 | 6,010,269 | +0.10(+0.56%) |
May 29, 2020 | 17.24 | 17.24 | 17.07 | 17.15 | 8,955,301 | -0.07(-0.42%) |
May 28, 2020 | 17.19 | 17.26 | 17.16 | 17.23 | 4,471,555 | +0.05(+0.28%) |
May 27, 2020 | 17.17 | 17.19 | 17.07 | 17.18 | 7,916,500 | +0.09(+0.52%) |
May 26, 2020 | 17.06 | 17.14 | 17.06 | 17.09 | 10,722,790 | +0.03(+0.19%) |
May 22, 2020 | 16.98 | 17.06 | 16.94 | 17.06 | 5,082,412 | +0.10(+0.57%) |
May 21, 2020 | 16.97 | 17.01 | 16.93 | 16.96 | 9,415,945 | +0.02(+0.10%) |
May 20, 2020 | 16.82 | 16.94 | 16.80 | 16.94 | 7,153,575 | +0.13(+0.76%) |
May 19, 2020 | 16.77 | 16.82 | 16.74 | 16.82 | 7,045,263 | +0.05(+0.29%) |
May 18, 2020 | 16.70 | 16.83 | 16.69 | 16.77 | 8,217,422 | +0.15(+0.87%) |
May 15, 2020 | 16.63 | 16.65 | 16.55 | 16.62 | 11,571,852 | +0.01(+0.05%) |
May 14, 2020 | 16.66 | 16.70 | 16.56 | 16.61 | 15,603,897 | -0.10(-0.57%) |
May 13, 2020 | 16.77 | 16.80 | 16.64 | 16.71 | 6,959,490 | -0.06(-0.33%) |
May 12, 2020 | 16.82 | 16.82 | 16.72 | 16.77 | 10,151,150 | +0.02(+0.14%) |
May 11, 2020 | 16.80 | 16.84 | 16.74 | 16.74 | 6,533,751 | -0.10(-0.62%) |
May 08, 2020 | 16.77 | 16.88 | 16.73 | 16.85 | 15,280,849 | +0.12(+0.72%) |
May 07, 2020 | 16.70 | 16.74 | 16.65 | 16.73 | 7,348,102 | +0.06(+0.38%) |
May 06, 2020 | 16.57 | 16.67 | 16.57 | 16.66 | 7,328,258 | +0.04(+0.24%) |
May 05, 2020 | 16.57 | 16.62 | 16.49 | 16.62 | 13,425,850 | +0.10(+0.58%) |
May 04, 2020 | 16.54 | 16.58 | 16.47 | 16.53 | 6,954,169 | -0.10(-0.58%) |