Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 17.13 | 17.78 | 16.30 | 16.64 | 75,500 | -0.62(-3.56%) |
Jul 30, 2020 | 17.66 | 17.90 | 17.02 | 17.26 | 45,645 | -0.70(-3.90%) |
Jul 29, 2020 | 16.69 | 18.07 | 16.69 | 17.96 | 107,222 | +1.25(+7.48%) |
Jul 28, 2020 | 16.50 | 17.03 | 16.42 | 16.71 | 64,545 | +0.15(+0.91%) |
Jul 27, 2020 | 16.14 | 16.80 | 16.14 | 16.56 | 55,846 | +0.36(+2.22%) |
Jul 24, 2020 | 16.54 | 17.02 | 16.15 | 16.20 | 53,800 | -0.46(-2.76%) |
Jul 23, 2020 | 16.63 | 16.92 | 16.57 | 16.66 | 60,130 | +0.11(+0.66%) |
Jul 22, 2020 | 16.91 | 17.32 | 16.21 | 16.55 | 114,203 | -0.48(-2.82%) |
Jul 21, 2020 | 17.06 | 17.40 | 16.82 | 17.03 | 53,804 | +0.24(+1.43%) |
Jul 20, 2020 | 16.68 | 17.15 | 16.53 | 16.79 | 43,816 | -0.01(-0.06%) |
Jul 17, 2020 | 16.90 | 17.07 | 16.70 | 16.80 | 58,500 | -0.18(-1.06%) |
Jul 16, 2020 | 16.93 | 17.11 | 16.68 | 16.98 | 44,337 | -0.13(-0.76%) |
Jul 15, 2020 | 16.86 | 17.31 | 16.68 | 17.11 | 69,053 | +0.70(+4.27%) |
Jul 14, 2020 | 16.15 | 16.47 | 15.78 | 16.41 | 81,584 | +0.41(+2.56%) |
Jul 13, 2020 | 16.26 | 16.29 | 15.79 | 16.00 | 85,634 | -0.04(-0.25%) |
Jul 10, 2020 | 15.44 | 16.10 | 15.44 | 16.04 | 50,600 | +0.60(+3.89%) |
Jul 09, 2020 | 16.11 | 16.11 | 15.34 | 15.44 | 82,874 | -0.66(-4.10%) |
Jul 08, 2020 | 16.48 | 16.54 | 15.77 | 16.10 | 85,130 | -0.46(-2.78%) |
Jul 07, 2020 | 16.81 | 16.89 | 16.18 | 16.56 | 137,344 | -0.37(-2.19%) |
Jul 06, 2020 | 17.37 | 17.65 | 16.75 | 16.93 | 141,286 | -0.03(-0.18%) |
Jul 02, 2020 | 17.25 | 17.76 | 16.71 | 16.96 | 134,200 | +0.09(+0.53%) |
Jul 01, 2020 | 17.53 | 17.67 | 16.63 | 16.87 | 175,117 | -0.80(-4.53%) |
Jun 30, 2020 | 16.51 | 18.18 | 16.48 | 17.67 | 294,162 | +1.13(+6.83%) |
Jun 29, 2020 | 15.48 | 16.66 | 15.32 | 16.54 | 149,639 | +1.32(+8.67%) |
Jun 26, 2020 | 15.22 | 15.31 | 14.70 | 15.22 | 232,700 | -0.17(-1.14%) |
Jun 25, 2020 | 15.26 | 15.65 | 14.90 | 15.39 | 94,104 | -0.01(-0.03%) |
Jun 24, 2020 | 15.71 | 15.82 | 15.33 | 15.40 | 104,493 | -0.52(-3.27%) |
Jun 23, 2020 | 15.96 | 16.16 | 15.82 | 15.92 | 138,450 | +0.20(+1.27%) |
Jun 22, 2020 | 15.98 | 15.98 | 15.37 | 15.72 | 148,279 | -0.13(-0.82%) |
Jun 19, 2020 | 15.08 | 16.39 | 14.86 | 15.85 | 380,200 | +1.28(+8.79%) |
Jun 18, 2020 | 15.05 | 15.12 | 14.47 | 14.57 | 214,761 | -0.55(-3.64%) |
Jun 17, 2020 | 15.65 | 15.65 | 14.58 | 15.12 | 139,858 | -0.60(-3.82%) |
Jun 16, 2020 | 16.92 | 17.11 | 15.07 | 15.72 | 280,971 | -0.68(-4.15%) |
Jun 15, 2020 | 15.21 | 17.00 | 14.37 | 16.40 | 318,060 | +0.51(+3.21%) |
Jun 12, 2020 | 15.72 | 16.17 | 15.02 | 15.89 | 183,100 | +0.86(+5.72%) |
Jun 11, 2020 | 15.80 | 16.18 | 14.97 | 15.03 | 102,495 | -1.62(-9.73%) |
Jun 10, 2020 | 17.27 | 17.27 | 16.58 | 16.65 | 80,377 | -0.74(-4.26%) |
Jun 09, 2020 | 18.37 | 18.48 | 16.88 | 17.39 | 80,125 | -1.37(-7.30%) |
Jun 08, 2020 | 19.03 | 19.54 | 18.50 | 18.76 | 278,119 | +0.00(+0.00%) |
Jun 05, 2020 | 17.25 | 19.30 | 17.25 | 18.76 | 178,600 | +2.28(+13.83%) |
Jun 04, 2020 | 15.84 | 16.80 | 15.68 | 16.48 | 97,236 | +0.54(+3.39%) |
Jun 03, 2020 | 16.43 | 16.68 | 15.83 | 15.94 | 89,001 | -0.26(-1.60%) |
Jun 02, 2020 | 15.72 | 16.49 | 15.68 | 16.20 | 89,555 | +0.48(+3.05%) |
Jun 01, 2020 | 15.83 | 16.40 | 15.70 | 15.72 | 126,061 | -0.10(-0.63%) |
May 29, 2020 | 15.73 | 15.89 | 14.98 | 15.82 | 291,400 | -0.10(-0.63%) |
May 28, 2020 | 16.69 | 16.69 | 15.83 | 15.92 | 123,496 | -0.64(-3.86%) |
May 27, 2020 | 16.63 | 16.92 | 16.20 | 16.56 | 93,265 | +0.23(+1.41%) |
May 26, 2020 | 15.52 | 16.66 | 15.28 | 16.33 | 79,761 | +1.44(+9.67%) |
May 22, 2020 | 14.57 | 14.99 | 14.22 | 14.89 | 50,500 | +0.41(+2.83%) |
May 21, 2020 | 14.63 | 14.85 | 14.11 | 14.48 | 80,989 | -0.19(-1.30%) |
May 20, 2020 | 14.54 | 14.82 | 14.35 | 14.67 | 87,126 | +0.41(+2.88%) |
May 19, 2020 | 14.53 | 14.72 | 14.25 | 14.26 | 88,269 | -0.34(-2.33%) |
May 18, 2020 | 14.24 | 14.91 | 14.14 | 14.60 | 152,171 | +0.81(+5.87%) |
May 15, 2020 | 13.45 | 14.10 | 13.18 | 13.79 | 139,400 | +0.23(+1.70%) |
May 14, 2020 | 12.48 | 13.57 | 12.14 | 13.56 | 101,602 | +0.85(+6.69%) |
May 13, 2020 | 13.67 | 13.67 | 12.42 | 12.71 | 137,162 | -1.12(-8.10%) |
May 12, 2020 | 13.52 | 14.20 | 13.43 | 13.83 | 99,602 | +0.32(+2.41%) |
May 11, 2020 | 13.93 | 13.93 | 13.30 | 13.51 | 170,024 | -0.64(-4.56%) |
May 08, 2020 | 13.28 | 14.40 | 13.25 | 14.15 | 127,300 | +1.16(+8.93%) |
May 07, 2020 | 12.54 | 13.42 | 12.34 | 12.99 | 105,429 | +0.53(+4.25%) |
May 06, 2020 | 12.53 | 13.17 | 12.14 | 12.46 | 67,365 | +0.10(+0.81%) |
May 05, 2020 | 12.00 | 12.59 | 11.98 | 12.36 | 112,774 | +0.38(+3.17%) |
May 04, 2020 | 11.94 | 12.30 | 11.71 | 11.98 | 168,074 | -0.16(-1.32%) |