Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 15.50 | 15.50 | 14.94 | 15.10 | 82,281 | -0.38(-2.45%) |
Jul 30, 2020 | 15.18 | 15.59 | 14.92 | 15.48 | 73,214 | -0.04(-0.25%) |
Jul 29, 2020 | 15.54 | 15.71 | 15.25 | 15.52 | 64,879 | +0.05(+0.31%) |
Jul 28, 2020 | 15.42 | 15.69 | 15.34 | 15.47 | 46,562 | +0.05(+0.32%) |
Jul 27, 2020 | 15.94 | 16.02 | 15.31 | 15.42 | 50,261 | -0.55(-3.47%) |
Jul 24, 2020 | 16.10 | 17.09 | 15.85 | 15.97 | 44,684 | -0.06(-0.36%) |
Jul 23, 2020 | 16.39 | 16.40 | 15.97 | 16.03 | 52,219 | -0.45(-2.72%) |
Jul 22, 2020 | 16.47 | 16.66 | 16.21 | 16.48 | 44,807 | -0.11(-0.65%) |
Jul 21, 2020 | 16.54 | 17.02 | 16.33 | 16.59 | 70,242 | +0.05(+0.29%) |
Jul 20, 2020 | 16.88 | 16.89 | 16.40 | 16.54 | 35,682 | -0.52(-3.03%) |
Jul 17, 2020 | 17.50 | 17.50 | 16.95 | 17.06 | 42,013 | -0.25(-1.46%) |
Jul 16, 2020 | 17.77 | 18.07 | 17.21 | 17.31 | 64,759 | -0.49(-2.73%) |
Jul 15, 2020 | 17.71 | 18.26 | 17.54 | 17.80 | 64,550 | +0.56(+3.28%) |
Jul 14, 2020 | 16.85 | 17.43 | 16.74 | 17.23 | 49,507 | +0.34(+2.02%) |
Jul 13, 2020 | 17.13 | 17.43 | 16.72 | 16.89 | 63,138 | +0.04(+0.23%) |
Jul 10, 2020 | 15.90 | 16.95 | 15.72 | 16.85 | 64,818 | +0.99(+6.26%) |
Jul 09, 2020 | 16.21 | 16.47 | 15.72 | 15.86 | 92,540 | -0.04(-0.24%) |
Jul 08, 2020 | 15.52 | 16.04 | 15.43 | 15.90 | 93,996 | +0.34(+2.19%) |
Jul 07, 2020 | 16.37 | 16.44 | 15.53 | 15.56 | 50,574 | -1.03(-6.22%) |
Jul 06, 2020 | 17.00 | 17.00 | 16.37 | 16.59 | 36,788 | -0.09(-0.53%) |
Jul 02, 2020 | 17.25 | 17.32 | 16.61 | 16.68 | 38,624 | -0.15(-0.87%) |
Jul 01, 2020 | 17.31 | 17.36 | 16.64 | 16.82 | 37,176 | -0.55(-3.19%) |
Jun 30, 2020 | 17.15 | 17.46 | 17.14 | 17.38 | 54,849 | +0.18(+1.02%) |
Jun 29, 2020 | 17.15 | 17.71 | 17.02 | 17.20 | 61,896 | +0.32(+1.90%) |
Jun 26, 2020 | 16.96 | 17.23 | 16.62 | 16.88 | 192,914 | -0.26(-1.53%) |
Jun 25, 2020 | 16.69 | 17.25 | 16.60 | 17.14 | 116,771 | +0.30(+1.79%) |
Jun 24, 2020 | 17.42 | 17.68 | 16.69 | 16.84 | 91,075 | -0.86(-4.84%) |
Jun 23, 2020 | 16.75 | 18.11 | 16.45 | 17.70 | 133,898 | +1.19(+7.19%) |
Jun 22, 2020 | 16.55 | 16.92 | 16.27 | 16.51 | 74,733 | -0.29(-1.74%) |
Jun 19, 2020 | 17.92 | 17.92 | 16.54 | 16.80 | 130,869 | -0.83(-4.69%) |
Jun 18, 2020 | 16.93 | 17.93 | 16.58 | 17.63 | 79,135 | +0.61(+3.60%) |
Jun 17, 2020 | 18.07 | 18.07 | 16.96 | 17.02 | 60,595 | -0.83(-4.64%) |
Jun 16, 2020 | 18.28 | 18.29 | 17.50 | 17.84 | 52,877 | +0.29(+1.66%) |
Jun 15, 2020 | 16.86 | 17.72 | 16.35 | 17.55 | 53,121 | +0.06(+0.33%) |
Jun 12, 2020 | 17.93 | 18.08 | 17.06 | 17.49 | 62,866 | +0.20(+1.18%) |
Jun 11, 2020 | 18.50 | 18.72 | 17.23 | 17.29 | 75,611 | -2.11(-10.89%) |
Jun 10, 2020 | 20.10 | 20.10 | 19.24 | 19.40 | 59,765 | -0.74(-3.66%) |
Jun 09, 2020 | 20.34 | 20.51 | 19.96 | 20.14 | 65,503 | -0.64(-3.08%) |
Jun 08, 2020 | 21.30 | 21.30 | 20.55 | 20.78 | 86,662 | -0.07(-0.33%) |
Jun 05, 2020 | 20.84 | 21.46 | 20.21 | 20.84 | 68,240 | +0.93(+4.67%) |
Jun 04, 2020 | 19.89 | 20.41 | 19.45 | 19.91 | 50,127 | -0.13(-0.63%) |
Jun 03, 2020 | 20.10 | 20.38 | 19.61 | 20.04 | 50,706 | +0.43(+2.17%) |
Jun 02, 2020 | 19.57 | 19.91 | 19.26 | 19.61 | 49,740 | +0.20(+1.05%) |
Jun 01, 2020 | 19.47 | 19.79 | 19.11 | 19.41 | 71,445 | +0.10(+0.50%) |
May 29, 2020 | 19.93 | 19.95 | 18.98 | 19.31 | 92,398 | -0.87(-4.32%) |
May 28, 2020 | 21.03 | 21.29 | 20.14 | 20.19 | 73,011 | -0.53(-2.57%) |
May 27, 2020 | 20.59 | 20.90 | 18.57 | 20.72 | 86,217 | +0.74(+3.68%) |
May 26, 2020 | 20.42 | 20.68 | 19.92 | 19.98 | 63,528 | +0.46(+2.38%) |
May 22, 2020 | 20.16 | 20.45 | 19.05 | 19.52 | 64,214 | -0.50(-2.52%) |
May 21, 2020 | 19.64 | 20.31 | 19.45 | 20.02 | 54,579 | +0.39(+1.97%) |
May 20, 2020 | 18.86 | 20.01 | 18.31 | 19.63 | 121,716 | +1.14(+6.18%) |
May 19, 2020 | 19.59 | 20.13 | 18.43 | 18.49 | 94,111 | -1.28(-6.47%) |
May 18, 2020 | 19.34 | 20.01 | 19.14 | 19.77 | 88,933 | +1.23(+6.64%) |
May 15, 2020 | 18.21 | 18.70 | 17.81 | 18.54 | 51,722 | +0.16(+0.90%) |
May 14, 2020 | 17.89 | 18.41 | 16.75 | 18.37 | 67,935 | +0.06(+0.32%) |
May 13, 2020 | 18.60 | 18.60 | 17.86 | 18.32 | 72,645 | -0.51(-2.73%) |
May 12, 2020 | 19.81 | 19.81 | 18.71 | 18.83 | 68,176 | -0.99(-4.99%) |
May 11, 2020 | 21.00 | 21.48 | 19.64 | 19.82 | 83,496 | -1.23(-5.84%) |
May 08, 2020 | 20.92 | 21.32 | 20.19 | 21.05 | 74,125 | +0.65(+3.18%) |
May 07, 2020 | 20.33 | 21.11 | 20.20 | 20.40 | 92,705 | +0.50(+2.53%) |
May 06, 2020 | 19.53 | 20.60 | 19.41 | 19.90 | 160,744 | -1.77(-8.18%) |
May 05, 2020 | 22.95 | 23.20 | 21.54 | 21.67 | 59,146 | -0.72(-3.20%) |
May 04, 2020 | 22.05 | 22.68 | 21.56 | 22.39 | 60,786 | +0.13(+0.57%) |