Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 16.17 | 16.17 | 14.94 | 15.09 | 14,590 | -0.16(-1.03%) |
Jul 30, 2020 | 15.84 | 15.84 | 15.25 | 15.25 | 5,386 | -0.50(-3.17%) |
Jul 29, 2020 | 15.53 | 16.19 | 15.45 | 15.75 | 8,178 | +0.24(+1.55%) |
Jul 28, 2020 | 15.47 | 15.60 | 15.01 | 15.51 | 9,201 | -0.13(-0.83%) |
Jul 27, 2020 | 14.92 | 15.64 | 14.57 | 15.64 | 12,678 | +0.80(+5.36%) |
Jul 24, 2020 | 15.63 | 15.63 | 14.60 | 14.84 | 58,037 | -0.89(-5.65%) |
Jul 23, 2020 | 15.79 | 16.19 | 15.50 | 15.73 | 6,397 | -0.22(-1.39%) |
Jul 22, 2020 | 16.61 | 16.61 | 15.75 | 15.95 | 7,808 | -0.69(-4.17%) |
Jul 21, 2020 | 16.19 | 16.65 | 16.19 | 16.65 | 9,249 | +0.49(+3.04%) |
Jul 20, 2020 | 15.72 | 16.16 | 15.41 | 16.16 | 8,552 | +1.18(+7.91%) |
Jul 17, 2020 | 15.76 | 16.64 | 14.84 | 14.97 | 15,995 | -0.75(-4.77%) |
Jul 16, 2020 | 16.27 | 16.27 | 15.67 | 15.72 | 18,055 | -0.72(-4.39%) |
Jul 15, 2020 | 15.90 | 17.28 | 15.72 | 16.44 | 24,203 | +0.93(+6.03%) |
Jul 14, 2020 | 15.39 | 15.82 | 14.99 | 15.51 | 11,979 | -0.06(-0.36%) |
Jul 13, 2020 | 16.53 | 16.53 | 15.45 | 15.56 | 13,947 | -0.90(-5.45%) |
Jul 10, 2020 | 14.98 | 16.46 | 14.98 | 16.46 | 4,971 | +1.06(+6.91%) |
Jul 09, 2020 | 15.68 | 15.68 | 14.95 | 15.40 | 16,303 | -0.25(-1.60%) |
Jul 08, 2020 | 16.68 | 16.68 | 15.56 | 15.65 | 13,994 | +0.08(+0.54%) |
Jul 07, 2020 | 16.89 | 17.08 | 15.55 | 15.56 | 17,328 | -1.32(-7.84%) |
Jul 06, 2020 | 17.32 | 17.32 | 16.88 | 16.89 | 6,033 | +0.05(+0.27%) |
Jul 02, 2020 | 16.83 | 17.22 | 16.61 | 16.84 | 18,156 | +0.01(+0.05%) |
Jul 01, 2020 | 16.72 | 17.19 | 16.34 | 16.83 | 9,677 | +0.30(+1.79%) |
Jun 30, 2020 | 17.14 | 17.14 | 16.28 | 16.53 | 14,341 | -0.82(-4.74%) |
Jun 29, 2020 | 16.77 | 18.44 | 16.77 | 17.36 | 14,732 | +0.89(+5.39%) |
Jun 26, 2020 | 16.23 | 17.16 | 16.05 | 16.47 | 29,072 | -0.24(-1.44%) |
Jun 25, 2020 | 15.44 | 16.71 | 15.40 | 16.71 | 9,986 | +1.15(+7.37%) |
Jun 24, 2020 | 15.96 | 16.15 | 15.40 | 15.56 | 22,680 | -0.41(-2.55%) |
Jun 23, 2020 | 16.65 | 16.65 | 15.97 | 15.97 | 10,756 | -0.33(-2.04%) |
Jun 22, 2020 | 16.10 | 16.57 | 16.10 | 16.30 | 7,622 | +0.16(+0.97%) |
Jun 19, 2020 | 16.58 | 16.75 | 16.03 | 16.15 | 22,047 | -0.19(-1.19%) |
Jun 18, 2020 | 16.18 | 16.76 | 16.15 | 16.34 | 7,544 | +0.27(+1.67%) |
Jun 17, 2020 | 17.82 | 17.88 | 16.07 | 16.07 | 4,901 | -1.59(-9.01%) |
Jun 16, 2020 | 17.74 | 17.95 | 17.45 | 17.66 | 6,189 | +0.74(+4.37%) |
Jun 15, 2020 | 16.30 | 16.92 | 16.30 | 16.92 | 12,306 | +0.24(+1.44%) |
Jun 12, 2020 | 16.68 | 17.00 | 16.65 | 16.68 | 11,564 | +0.90(+5.69%) |
Jun 11, 2020 | 16.84 | 17.15 | 15.79 | 15.79 | 16,641 | -1.89(-10.68%) |
Jun 10, 2020 | 18.88 | 18.88 | 17.64 | 17.67 | 16,533 | -1.05(-5.63%) |
Jun 09, 2020 | 18.25 | 18.78 | 17.87 | 18.73 | 12,345 | +0.10(+0.55%) |
Jun 08, 2020 | 19.05 | 19.05 | 18.48 | 18.63 | 21,179 | +0.09(+0.50%) |
Jun 05, 2020 | 18.67 | 19.43 | 18.18 | 18.53 | 21,399 | +0.60(+3.35%) |
Jun 04, 2020 | 17.47 | 18.02 | 17.47 | 17.93 | 13,336 | +0.49(+2.81%) |
Jun 03, 2020 | 17.32 | 18.04 | 17.15 | 17.44 | 12,492 | +0.67(+3.97%) |
Jun 02, 2020 | 17.09 | 17.15 | 16.75 | 16.77 | 8,495 | +0.03(+0.17%) |
Jun 01, 2020 | 17.45 | 18.42 | 16.75 | 16.75 | 10,730 | -0.56(-3.26%) |
May 29, 2020 | 17.72 | 18.04 | 17.24 | 17.31 | 3,674 | -0.36(-2.04%) |
May 28, 2020 | 18.69 | 18.69 | 17.67 | 17.67 | 6,030 | -0.56(-3.09%) |
May 27, 2020 | 18.00 | 18.51 | 17.51 | 18.24 | 11,484 | +0.73(+4.18%) |
May 26, 2020 | 17.54 | 17.95 | 15.79 | 17.51 | 5,641 | +0.48(+2.83%) |
May 22, 2020 | 17.06 | 17.07 | 16.63 | 17.02 | 3,458 | +0.19(+1.15%) |
May 21, 2020 | 17.12 | 17.33 | 16.43 | 16.83 | 11,832 | -0.31(-1.83%) |
May 20, 2020 | 15.87 | 17.58 | 15.87 | 17.15 | 17,235 | +1.33(+8.43%) |
May 19, 2020 | 16.46 | 16.75 | 15.73 | 15.81 | 6,205 | -0.86(-5.16%) |
May 18, 2020 | 16.34 | 16.75 | 16.25 | 16.67 | 12,889 | +1.30(+8.49%) |
May 15, 2020 | 14.91 | 15.37 | 14.83 | 15.37 | 9,294 | +0.47(+3.17%) |
May 14, 2020 | 14.18 | 14.90 | 14.14 | 14.90 | 7,156 | +0.26(+1.77%) |
May 13, 2020 | 15.18 | 15.18 | 14.24 | 14.64 | 15,502 | -0.55(-3.63%) |
May 12, 2020 | 16.07 | 16.19 | 15.19 | 15.19 | 18,742 | -0.48(-3.05%) |
May 11, 2020 | 16.31 | 16.45 | 15.67 | 15.67 | 19,980 | -0.64(-3.94%) |
May 08, 2020 | 16.48 | 16.99 | 16.11 | 16.31 | 15,127 | +0.01(+0.06%) |
May 07, 2020 | 16.54 | 16.63 | 15.80 | 16.30 | 22,510 | +0.22(+1.37%) |
May 06, 2020 | 16.72 | 16.72 | 15.91 | 16.08 | 26,953 | -0.53(-3.21%) |
May 05, 2020 | 17.25 | 17.25 | 16.55 | 16.61 | 24,323 | -0.21(-1.26%) |
May 04, 2020 | 17.68 | 17.68 | 16.78 | 16.82 | 7,279 | -0.49(-2.81%) |