Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 16.51 | 16.51 | 16.14 | 16.27 | 6,954 | -0.44(-2.65%) |
Jul 30, 2020 | 16.47 | 16.71 | 16.32 | 16.71 | 6,649 | -0.09(-0.53%) |
Jul 29, 2020 | 16.35 | 16.85 | 16.35 | 16.80 | 7,532 | +0.37(+2.25%) |
Jul 28, 2020 | 16.28 | 16.47 | 16.28 | 16.43 | 13,428 | -0.05(-0.29%) |
Jul 27, 2020 | 16.55 | 16.62 | 16.27 | 16.47 | 9,145 | +0.06(+0.39%) |
Jul 24, 2020 | 16.65 | 16.74 | 16.31 | 16.41 | 7,203 | -0.43(-2.58%) |
Jul 23, 2020 | 16.94 | 17.28 | 16.50 | 16.84 | 11,356 | -0.23(-1.37%) |
Jul 22, 2020 | 17.02 | 17.24 | 16.83 | 17.08 | 13,461 | +0.01(+0.05%) |
Jul 21, 2020 | 17.39 | 17.47 | 16.86 | 17.07 | 20,508 | -0.07(-0.42%) |
Jul 20, 2020 | 17.34 | 17.34 | 16.94 | 17.14 | 3,590 | -0.05(-0.28%) |
Jul 17, 2020 | 17.23 | 17.47 | 17.16 | 17.19 | 5,340 | -0.12(-0.70%) |
Jul 16, 2020 | 17.44 | 17.57 | 17.03 | 17.31 | 7,614 | -0.67(-3.72%) |
Jul 15, 2020 | 17.44 | 18.29 | 17.31 | 17.98 | 15,146 | +0.72(+4.15%) |
Jul 14, 2020 | 17.15 | 17.26 | 16.87 | 17.26 | 5,121 | +0.24(+1.42%) |
Jul 13, 2020 | 16.96 | 17.10 | 16.80 | 17.02 | 7,899 | -0.17(-0.98%) |
Jul 10, 2020 | 16.10 | 17.19 | 16.10 | 17.19 | 7,078 | +0.70(+4.25%) |
Jul 09, 2020 | 17.24 | 17.72 | 16.34 | 16.49 | 16,968 | -0.62(-3.62%) |
Jul 08, 2020 | 17.30 | 17.31 | 17.07 | 17.11 | 8,571 | +0.12(+0.71%) |
Jul 07, 2020 | 19.40 | 19.40 | 16.99 | 16.99 | 12,163 | -1.30(-7.13%) |
Jul 06, 2020 | 18.15 | 18.31 | 18.11 | 18.29 | 2,802 | +0.23(+1.25%) |
Jul 02, 2020 | 18.67 | 18.67 | 18.00 | 18.07 | 5,712 | -0.31(-1.71%) |
Jul 01, 2020 | 18.15 | 19.08 | 18.15 | 18.38 | 11,394 | +0.10(+0.53%) |
Jun 30, 2020 | 17.98 | 18.52 | 17.98 | 18.29 | 5,766 | +0.17(+0.93%) |
Jun 29, 2020 | 17.95 | 18.37 | 17.39 | 18.12 | 13,114 | +0.01(+0.04%) |
Jun 26, 2020 | 18.43 | 18.43 | 17.28 | 18.11 | 46,199 | -0.14(-0.75%) |
Jun 25, 2020 | 17.26 | 18.25 | 16.95 | 18.25 | 9,516 | +0.93(+5.35%) |
Jun 24, 2020 | 17.66 | 18.29 | 17.05 | 17.32 | 13,377 | -0.46(-2.58%) |
Jun 23, 2020 | 18.60 | 19.79 | 17.78 | 17.78 | 5,997 | -0.52(-2.82%) |
Jun 22, 2020 | 17.58 | 18.70 | 17.58 | 18.29 | 5,130 | +0.44(+2.48%) |
Jun 19, 2020 | 18.47 | 18.47 | 17.47 | 17.85 | 28,563 | +0.10(+0.54%) |
Jun 18, 2020 | 17.05 | 17.77 | 17.05 | 17.75 | 2,455 | +0.50(+2.89%) |
Jun 17, 2020 | 17.81 | 17.96 | 17.26 | 17.26 | 7,244 | -0.63(-3.51%) |
Jun 16, 2020 | 19.70 | 21.33 | 17.72 | 17.88 | 14,662 | -1.10(-5.77%) |
Jun 15, 2020 | 17.34 | 19.08 | 17.34 | 18.98 | 10,949 | +1.34(+7.58%) |
Jun 12, 2020 | 18.14 | 18.20 | 17.52 | 17.64 | 10,183 | -0.01(-0.05%) |
Jun 11, 2020 | 18.28 | 18.52 | 17.15 | 17.65 | 22,631 | -1.47(-7.71%) |
Jun 10, 2020 | 20.98 | 20.98 | 18.73 | 19.12 | 11,752 | -2.09(-9.87%) |
Jun 09, 2020 | 21.09 | 21.30 | 20.62 | 21.22 | 11,293 | +0.10(+0.50%) |
Jun 08, 2020 | 22.32 | 22.35 | 20.71 | 21.11 | 24,617 | -0.97(-4.41%) |
Jun 05, 2020 | 20.69 | 22.62 | 20.49 | 22.09 | 17,589 | +2.03(+10.12%) |
Jun 04, 2020 | 19.82 | 20.14 | 19.10 | 20.06 | 10,856 | +0.11(+0.56%) |
Jun 03, 2020 | 19.10 | 20.39 | 19.08 | 19.95 | 14,277 | +1.15(+6.10%) |
Jun 02, 2020 | 18.10 | 19.06 | 17.73 | 18.80 | 12,669 | +0.93(+5.21%) |
Jun 01, 2020 | 17.70 | 18.11 | 17.40 | 17.87 | 47,406 | +0.79(+4.61%) |
May 29, 2020 | 17.11 | 17.42 | 16.71 | 17.08 | 8,543 | +0.04(+0.23%) |
May 28, 2020 | 17.55 | 18.31 | 17.04 | 17.04 | 22,076 | -0.21(-1.25%) |
May 27, 2020 | 17.50 | 17.50 | 17.04 | 17.26 | 17,095 | -0.10(-0.55%) |
May 26, 2020 | 17.58 | 17.91 | 17.22 | 17.35 | 10,240 | +0.33(+1.92%) |
May 22, 2020 | 17.06 | 17.09 | 16.81 | 17.02 | 3,769 | +0.07(+0.42%) |
May 21, 2020 | 16.88 | 17.46 | 16.88 | 16.95 | 4,959 | -0.15(-0.88%) |
May 20, 2020 | 16.82 | 17.33 | 16.82 | 17.10 | 12,175 | +0.40(+2.38%) |
May 19, 2020 | 17.21 | 17.34 | 16.40 | 16.71 | 14,751 | -0.80(-4.59%) |
May 18, 2020 | 17.11 | 17.53 | 17.07 | 17.51 | 30,144 | +0.92(+5.57%) |
May 15, 2020 | 16.05 | 16.59 | 15.78 | 16.59 | 8,920 | +0.66(+4.15%) |
May 14, 2020 | 15.92 | 16.19 | 15.58 | 15.93 | 34,850 | -0.18(-1.14%) |
May 13, 2020 | 16.78 | 17.19 | 16.09 | 16.11 | 10,683 | -0.64(-3.80%) |
May 12, 2020 | 18.69 | 18.90 | 16.71 | 16.75 | 20,878 | -1.66(-9.00%) |
May 11, 2020 | 18.51 | 19.42 | 18.03 | 18.40 | 7,645 | -0.16(-0.86%) |
May 08, 2020 | 17.77 | 19.09 | 17.29 | 18.56 | 14,699 | +1.07(+6.14%) |
May 07, 2020 | 17.53 | 18.01 | 16.98 | 17.49 | 8,610 | +0.64(+3.78%) |
May 06, 2020 | 18.50 | 19.10 | 16.85 | 16.85 | 4,819 | -1.62(-8.75%) |
May 05, 2020 | 17.84 | 18.78 | 17.67 | 18.47 | 14,976 | +0.40(+2.20%) |
May 04, 2020 | 17.06 | 18.07 | 17.06 | 18.07 | 8,214 | +0.55(+3.14%) |