Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 17.18 | 17.45 | 16.64 | 16.79 | 63,020 | -0.54(-3.12%) |
Jul 30, 2020 | 17.31 | 17.49 | 17.19 | 17.33 | 40,752 | -0.33(-1.85%) |
Jul 29, 2020 | 17.76 | 17.93 | 16.80 | 17.66 | 20,403 | -0.11(-0.63%) |
Jul 28, 2020 | 17.76 | 18.04 | 17.75 | 17.77 | 25,518 | -0.21(-1.19%) |
Jul 27, 2020 | 18.03 | 18.10 | 17.86 | 17.98 | 32,832 | -0.18(-0.99%) |
Jul 24, 2020 | 18.37 | 18.63 | 18.16 | 18.16 | 21,084 | -0.11(-0.61%) |
Jul 23, 2020 | 18.13 | 18.51 | 18.13 | 18.28 | 18,884 | +0.03(+0.14%) |
Jul 22, 2020 | 18.34 | 18.53 | 18.04 | 18.25 | 27,598 | -0.31(-1.66%) |
Jul 21, 2020 | 17.85 | 18.72 | 17.85 | 18.56 | 55,262 | +1.00(+5.72%) |
Jul 20, 2020 | 17.92 | 17.92 | 17.52 | 17.56 | 60,941 | -0.55(-3.03%) |
Jul 17, 2020 | 18.31 | 18.46 | 17.95 | 18.10 | 40,887 | -0.24(-1.31%) |
Jul 16, 2020 | 18.50 | 18.69 | 18.15 | 18.34 | 33,378 | -0.17(-0.93%) |
Jul 15, 2020 | 18.11 | 18.87 | 17.98 | 18.52 | 58,174 | +0.95(+5.43%) |
Jul 14, 2020 | 17.84 | 17.96 | 17.34 | 17.56 | 33,780 | -0.27(-1.49%) |
Jul 13, 2020 | 18.08 | 18.08 | 17.53 | 17.83 | 42,828 | +0.09(+0.53%) |
Jul 10, 2020 | 17.02 | 17.74 | 17.02 | 17.74 | 28,539 | +0.80(+4.71%) |
Jul 09, 2020 | 17.34 | 17.42 | 16.76 | 16.94 | 54,031 | -0.40(-2.33%) |
Jul 08, 2020 | 17.54 | 18.16 | 17.06 | 17.34 | 47,207 | -0.33(-1.85%) |
Jul 07, 2020 | 18.01 | 18.19 | 17.56 | 17.67 | 41,589 | -0.64(-3.52%) |
Jul 06, 2020 | 18.95 | 18.95 | 18.24 | 18.31 | 38,227 | -0.15(-0.79%) |
Jul 02, 2020 | 19.01 | 19.01 | 18.32 | 18.46 | 34,480 | +0.05(+0.28%) |
Jul 01, 2020 | 19.34 | 19.34 | 18.41 | 18.41 | 53,208 | -0.87(-4.50%) |
Jun 30, 2020 | 18.41 | 19.44 | 18.41 | 19.27 | 62,759 | +0.72(+3.89%) |
Jun 29, 2020 | 17.94 | 18.63 | 17.94 | 18.55 | 80,975 | +0.72(+4.04%) |
Jun 26, 2020 | 17.37 | 18.08 | 16.49 | 17.83 | 264,198 | +0.12(+0.68%) |
Jun 25, 2020 | 16.92 | 17.71 | 16.74 | 17.71 | 40,063 | +0.58(+3.36%) |
Jun 24, 2020 | 17.46 | 17.51 | 16.92 | 17.13 | 50,131 | -0.68(-3.81%) |
Jun 23, 2020 | 18.50 | 18.50 | 17.69 | 17.81 | 54,913 | -0.39(-2.17%) |
Jun 22, 2020 | 17.31 | 18.34 | 17.12 | 18.21 | 87,692 | +0.64(+3.67%) |
Jun 19, 2020 | 18.15 | 18.20 | 17.10 | 17.56 | 98,317 | -0.33(-1.82%) |
Jun 18, 2020 | 17.53 | 18.17 | 17.47 | 17.89 | 34,076 | +0.12(+0.68%) |
Jun 17, 2020 | 18.65 | 18.65 | 17.71 | 17.77 | 42,548 | -0.77(-4.17%) |
Jun 16, 2020 | 18.83 | 18.91 | 18.01 | 18.54 | 43,278 | +0.63(+3.50%) |
Jun 15, 2020 | 17.11 | 18.00 | 16.96 | 17.92 | 46,763 | +0.03(+0.19%) |
Jun 12, 2020 | 18.47 | 18.47 | 17.37 | 17.88 | 58,710 | +0.31(+1.76%) |
Jun 11, 2020 | 18.22 | 18.47 | 17.36 | 17.57 | 57,210 | -1.49(-7.79%) |
Jun 10, 2020 | 20.10 | 20.10 | 19.00 | 19.06 | 36,326 | -1.18(-5.85%) |
Jun 09, 2020 | 20.27 | 20.77 | 19.66 | 20.24 | 39,506 | -0.52(-2.48%) |
Jun 08, 2020 | 21.32 | 21.32 | 20.60 | 20.76 | 53,617 | +0.04(+0.21%) |
Jun 05, 2020 | 20.59 | 21.20 | 20.16 | 20.71 | 63,719 | +1.24(+6.39%) |
Jun 04, 2020 | 19.23 | 19.73 | 18.95 | 19.47 | 36,202 | -0.01(-0.04%) |
Jun 03, 2020 | 18.84 | 20.12 | 18.47 | 19.48 | 53,538 | +1.14(+6.23%) |
Jun 02, 2020 | 18.37 | 18.72 | 18.03 | 18.34 | 26,389 | +0.13(+0.71%) |
Jun 01, 2020 | 18.55 | 18.71 | 18.07 | 18.21 | 49,108 | -0.14(-0.75%) |
May 29, 2020 | 18.76 | 18.76 | 18.10 | 18.34 | 32,617 | -0.77(-4.04%) |
May 28, 2020 | 20.26 | 20.26 | 19.01 | 19.12 | 44,372 | -0.71(-3.59%) |
May 27, 2020 | 19.10 | 19.99 | 18.85 | 19.83 | 56,503 | +1.41(+7.64%) |
May 26, 2020 | 18.17 | 18.65 | 18.17 | 18.42 | 65,337 | +0.89(+5.09%) |
May 22, 2020 | 17.65 | 17.72 | 17.15 | 17.53 | 48,925 | +0.12(+0.69%) |
May 21, 2020 | 17.55 | 17.87 | 17.32 | 17.41 | 40,770 | -0.16(-0.93%) |
May 20, 2020 | 16.95 | 17.70 | 16.88 | 17.57 | 59,128 | +1.06(+6.39%) |
May 19, 2020 | 17.59 | 17.60 | 16.49 | 16.52 | 65,030 | -1.29(-7.23%) |
May 18, 2020 | 16.89 | 17.82 | 16.89 | 17.80 | 78,110 | +1.74(+10.85%) |
May 15, 2020 | 15.99 | 16.22 | 15.59 | 16.06 | 69,427 | +0.09(+0.54%) |
May 14, 2020 | 15.69 | 16.13 | 15.50 | 15.98 | 59,183 | -0.20(-1.22%) |
May 13, 2020 | 16.52 | 16.57 | 15.57 | 16.17 | 64,513 | -0.52(-3.14%) |
May 12, 2020 | 17.91 | 18.03 | 16.59 | 16.70 | 103,906 | -1.33(-7.38%) |
May 11, 2020 | 18.49 | 18.67 | 17.78 | 18.03 | 56,071 | -0.91(-4.80%) |
May 08, 2020 | 18.56 | 19.01 | 18.37 | 18.94 | 37,393 | +1.00(+5.55%) |
May 07, 2020 | 18.22 | 18.48 | 17.78 | 17.94 | 46,256 | +0.09(+0.48%) |
May 06, 2020 | 18.25 | 19.06 | 17.84 | 17.86 | 47,969 | -0.36(-2.00%) |
May 05, 2020 | 19.81 | 19.90 | 18.14 | 18.22 | 46,383 | -1.05(-5.46%) |
May 04, 2020 | 18.98 | 19.30 | 18.03 | 19.27 | 32,286 | -0.14(-0.74%) |