Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 18.26 | 18.50 | 17.68 | 18.32 | 186,454 | -0.05(-0.27%) |
Jul 30, 2020 | 18.42 | 18.50 | 17.98 | 18.37 | 152,031 | -0.53(-2.81%) |
Jul 29, 2020 | 18.42 | 18.91 | 18.19 | 18.90 | 158,700 | +0.47(+2.56%) |
Jul 28, 2020 | 18.55 | 18.93 | 18.29 | 18.43 | 227,119 | -0.13(-0.69%) |
Jul 27, 2020 | 18.79 | 18.96 | 18.40 | 18.56 | 205,943 | -0.36(-1.92%) |
Jul 24, 2020 | 19.21 | 19.47 | 18.82 | 18.92 | 262,625 | -0.50(-2.58%) |
Jul 23, 2020 | 18.80 | 19.62 | 18.69 | 19.42 | 275,584 | +1.25(+6.86%) |
Jul 22, 2020 | 18.34 | 18.40 | 17.83 | 18.18 | 223,497 | -0.24(-1.28%) |
Jul 21, 2020 | 18.25 | 18.69 | 17.80 | 18.41 | 167,119 | +0.68(+3.82%) |
Jul 20, 2020 | 18.19 | 18.20 | 17.69 | 17.74 | 129,220 | -0.49(-2.69%) |
Jul 17, 2020 | 18.48 | 18.57 | 18.21 | 18.23 | 148,776 | -0.28(-1.54%) |
Jul 16, 2020 | 18.24 | 18.67 | 17.82 | 18.51 | 186,240 | +0.01(+0.05%) |
Jul 15, 2020 | 17.74 | 18.67 | 17.55 | 18.50 | 248,005 | +1.36(+7.90%) |
Jul 14, 2020 | 17.45 | 17.45 | 16.82 | 17.15 | 169,873 | -0.26(-1.47%) |
Jul 13, 2020 | 17.56 | 17.83 | 17.04 | 17.40 | 227,175 | +0.17(+0.97%) |
Jul 10, 2020 | 16.55 | 17.30 | 16.47 | 17.23 | 195,823 | +0.83(+5.09%) |
Jul 09, 2020 | 17.05 | 17.05 | 16.04 | 16.40 | 336,672 | -0.74(-4.33%) |
Jul 08, 2020 | 16.95 | 17.22 | 16.61 | 17.14 | 308,780 | +0.11(+0.66%) |
Jul 07, 2020 | 17.17 | 17.31 | 16.87 | 17.03 | 312,466 | -0.42(-2.39%) |
Jul 06, 2020 | 17.74 | 18.04 | 17.10 | 17.45 | 384,021 | +0.18(+1.05%) |
Jul 02, 2020 | 17.76 | 18.01 | 17.19 | 17.26 | 216,800 | +0.08(+0.46%) |
Jul 01, 2020 | 17.76 | 18.08 | 17.09 | 17.19 | 206,023 | -0.66(-3.69%) |
Jun 30, 2020 | 17.46 | 17.93 | 17.24 | 17.84 | 257,479 | +0.26(+1.45%) |
Jun 29, 2020 | 16.95 | 17.75 | 16.73 | 17.59 | 249,155 | +0.94(+5.66%) |
Jun 26, 2020 | 16.69 | 17.13 | 16.30 | 16.64 | 873,413 | -0.43(-2.53%) |
Jun 25, 2020 | 16.56 | 17.16 | 16.30 | 17.08 | 220,142 | +0.40(+2.41%) |
Jun 24, 2020 | 17.21 | 17.31 | 16.45 | 16.67 | 216,838 | -0.88(-5.03%) |
Jun 23, 2020 | 18.28 | 18.61 | 17.55 | 17.56 | 173,798 | -0.29(-1.65%) |
Jun 22, 2020 | 16.84 | 17.91 | 16.71 | 17.85 | 286,763 | +0.74(+4.30%) |
Jun 19, 2020 | 17.35 | 17.76 | 16.72 | 17.12 | 1,030,235 | -0.06(-0.34%) |
Jun 18, 2020 | 16.90 | 17.75 | 16.77 | 17.18 | 306,364 | -0.03(-0.17%) |
Jun 17, 2020 | 18.60 | 18.60 | 17.16 | 17.20 | 388,745 | -1.40(-7.55%) |
Jun 16, 2020 | 18.73 | 19.09 | 17.87 | 18.61 | 411,170 | +0.79(+4.41%) |
Jun 15, 2020 | 17.21 | 18.20 | 16.78 | 17.82 | 360,029 | -0.33(-1.84%) |
Jun 12, 2020 | 18.18 | 18.81 | 17.53 | 18.16 | 412,114 | +0.94(+5.48%) |
Jun 11, 2020 | 17.71 | 17.99 | 17.02 | 17.21 | 378,670 | -1.86(-9.73%) |
Jun 10, 2020 | 20.47 | 20.52 | 18.93 | 19.07 | 440,189 | -1.52(-7.39%) |
Jun 09, 2020 | 21.06 | 21.16 | 19.98 | 20.59 | 324,599 | -1.01(-4.68%) |
Jun 08, 2020 | 21.13 | 21.92 | 21.13 | 21.60 | 337,158 | +0.95(+4.60%) |
Jun 05, 2020 | 21.16 | 21.53 | 20.43 | 20.65 | 574,719 | +0.96(+4.88%) |
Jun 04, 2020 | 18.87 | 19.73 | 18.61 | 19.69 | 438,337 | +0.73(+3.88%) |
Jun 03, 2020 | 18.82 | 19.54 | 18.63 | 18.96 | 335,849 | +0.61(+3.31%) |
Jun 02, 2020 | 18.23 | 18.90 | 18.10 | 18.35 | 299,014 | +0.30(+1.68%) |
Jun 01, 2020 | 17.79 | 18.73 | 17.74 | 18.05 | 328,543 | +0.29(+1.66%) |
May 29, 2020 | 17.57 | 18.10 | 16.87 | 17.75 | 611,564 | -0.19(-1.04%) |
May 28, 2020 | 19.27 | 19.27 | 17.78 | 17.94 | 240,250 | -0.98(-5.18%) |
May 27, 2020 | 18.14 | 19.10 | 18.09 | 18.92 | 334,398 | +1.38(+7.88%) |
May 26, 2020 | 17.14 | 17.74 | 16.99 | 17.54 | 326,509 | +0.98(+5.92%) |
May 22, 2020 | 16.83 | 16.84 | 16.24 | 16.56 | 149,931 | -0.12(-0.71%) |
May 21, 2020 | 16.67 | 17.00 | 16.28 | 16.68 | 227,435 | -0.12(-0.70%) |
May 20, 2020 | 16.15 | 16.87 | 16.15 | 16.79 | 265,225 | +0.93(+5.87%) |
May 19, 2020 | 16.71 | 16.94 | 15.85 | 15.86 | 372,851 | -0.70(-4.20%) |
May 18, 2020 | 16.16 | 16.71 | 16.12 | 16.56 | 475,027 | +1.25(+8.19%) |
May 15, 2020 | 14.14 | 15.80 | 14.14 | 15.30 | 917,245 | +1.31(+9.38%) |
May 14, 2020 | 13.19 | 14.05 | 12.83 | 13.99 | 442,453 | +0.34(+2.51%) |
May 13, 2020 | 14.52 | 14.53 | 13.32 | 13.65 | 397,876 | -0.67(-4.65%) |
May 12, 2020 | 14.94 | 15.19 | 14.25 | 14.31 | 459,825 | -0.63(-4.20%) |
May 11, 2020 | 15.90 | 16.20 | 14.77 | 14.94 | 415,253 | -1.37(-8.41%) |
May 08, 2020 | 16.05 | 16.47 | 15.75 | 16.31 | 562,063 | +0.70(+4.45%) |
May 07, 2020 | 15.79 | 16.34 | 15.55 | 15.62 | 302,277 | +0.04(+0.25%) |
May 06, 2020 | 16.56 | 16.64 | 15.36 | 15.58 | 267,709 | -0.69(-4.22%) |
May 05, 2020 | 17.08 | 17.28 | 16.14 | 16.26 | 597,791 | -0.45(-2.70%) |
May 04, 2020 | 16.55 | 17.02 | 16.18 | 16.72 | 303,600 | -0.14(-0.81%) |