Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 16.30 | 16.52 | 15.80 | 15.85 | 43,595 | -0.58(-3.52%) |
Jul 30, 2020 | 16.37 | 16.51 | 15.91 | 16.43 | 34,815 | -0.30(-1.78%) |
Jul 29, 2020 | 16.88 | 17.17 | 16.59 | 16.73 | 31,631 | -0.29(-1.68%) |
Jul 28, 2020 | 16.74 | 17.06 | 16.28 | 17.02 | 55,979 | +0.05(+0.28%) |
Jul 27, 2020 | 17.59 | 17.59 | 16.56 | 16.97 | 42,604 | -0.61(-3.49%) |
Jul 24, 2020 | 17.63 | 17.83 | 17.55 | 17.58 | 32,361 | -0.10(-0.54%) |
Jul 23, 2020 | 17.80 | 17.92 | 17.53 | 17.68 | 17,273 | +0.00(+0.00%) |
Jul 22, 2020 | 17.38 | 17.75 | 17.38 | 17.68 | 39,312 | +0.13(+0.71%) |
Jul 21, 2020 | 17.58 | 18.21 | 17.46 | 17.55 | 33,348 | -0.03(-0.17%) |
Jul 20, 2020 | 17.89 | 18.06 | 17.43 | 17.58 | 35,208 | -0.38(-2.09%) |
Jul 17, 2020 | 17.98 | 18.11 | 17.81 | 17.96 | 44,266 | -0.15(-0.82%) |
Jul 16, 2020 | 18.01 | 18.22 | 17.65 | 18.11 | 52,695 | +0.17(+0.93%) |
Jul 15, 2020 | 17.75 | 18.21 | 17.60 | 17.94 | 82,537 | +0.49(+2.80%) |
Jul 14, 2020 | 17.74 | 18.05 | 17.40 | 17.45 | 31,724 | -0.45(-2.53%) |
Jul 13, 2020 | 18.35 | 18.50 | 17.90 | 17.90 | 39,448 | -0.27(-1.48%) |
Jul 10, 2020 | 18.23 | 18.32 | 18.11 | 18.17 | 11,737 | +0.18(+1.03%) |
Jul 09, 2020 | 18.66 | 18.72 | 17.99 | 17.99 | 39,522 | -0.71(-3.80%) |
Jul 08, 2020 | 18.67 | 19.07 | 18.36 | 18.70 | 48,986 | +0.14(+0.74%) |
Jul 07, 2020 | 19.40 | 19.41 | 18.55 | 18.56 | 49,906 | -1.10(-5.61%) |
Jul 06, 2020 | 19.01 | 19.74 | 18.94 | 19.66 | 54,921 | +1.32(+7.22%) |
Jul 02, 2020 | 18.45 | 18.76 | 18.17 | 18.34 | 19,450 | +0.15(+0.82%) |
Jul 01, 2020 | 18.53 | 18.63 | 18.03 | 18.19 | 9,232 | -0.21(-1.13%) |
Jun 30, 2020 | 18.39 | 18.49 | 18.13 | 18.40 | 29,165 | +0.14(+0.78%) |
Jun 29, 2020 | 18.03 | 18.33 | 17.68 | 18.26 | 32,022 | +0.24(+1.36%) |
Jun 26, 2020 | 18.71 | 18.71 | 17.85 | 18.01 | 33,870 | -0.78(-4.16%) |
Jun 25, 2020 | 18.77 | 19.34 | 18.63 | 18.79 | 30,972 | -0.29(-1.53%) |
Jun 24, 2020 | 19.31 | 19.51 | 18.58 | 19.08 | 125,455 | -0.67(-3.38%) |
Jun 23, 2020 | 19.99 | 20.30 | 19.44 | 19.75 | 82,879 | -0.13(-0.63%) |
Jun 22, 2020 | 19.84 | 20.06 | 19.55 | 19.88 | 45,885 | -0.10(-0.48%) |
Jun 19, 2020 | 20.24 | 20.38 | 19.82 | 19.97 | 49,967 | +0.04(+0.18%) |
Jun 18, 2020 | 20.04 | 20.34 | 19.51 | 19.94 | 42,173 | -0.06(-0.30%) |
Jun 17, 2020 | 20.10 | 20.72 | 19.94 | 20.00 | 71,657 | -0.24(-1.21%) |
Jun 16, 2020 | 20.72 | 20.82 | 20.11 | 20.24 | 54,943 | -0.17(-0.82%) |
Jun 15, 2020 | 19.53 | 20.52 | 19.08 | 20.41 | 52,290 | +0.39(+1.97%) |
Jun 12, 2020 | 19.60 | 20.02 | 19.08 | 20.02 | 57,344 | +1.01(+5.34%) |
Jun 11, 2020 | 19.38 | 19.38 | 18.36 | 19.00 | 82,720 | -1.29(-6.38%) |
Jun 10, 2020 | 20.88 | 20.88 | 20.04 | 20.30 | 47,929 | -0.73(-3.49%) |
Jun 09, 2020 | 21.39 | 21.39 | 20.87 | 21.03 | 63,714 | -0.38(-1.76%) |
Jun 08, 2020 | 20.83 | 21.68 | 20.14 | 21.40 | 80,965 | +0.87(+4.24%) |
Jun 05, 2020 | 21.09 | 21.89 | 20.53 | 20.53 | 88,699 | +0.10(+0.47%) |
Jun 04, 2020 | 20.40 | 20.62 | 19.80 | 20.44 | 40,372 | +0.11(+0.53%) |
Jun 03, 2020 | 19.78 | 20.34 | 19.59 | 20.33 | 48,620 | +0.63(+3.21%) |
Jun 02, 2020 | 18.85 | 19.73 | 18.57 | 19.70 | 64,489 | +0.82(+4.33%) |
Jun 01, 2020 | 18.14 | 18.98 | 18.14 | 18.88 | 59,578 | +0.52(+2.86%) |
May 29, 2020 | 17.54 | 18.87 | 17.49 | 18.36 | 89,202 | +0.79(+4.52%) |
May 28, 2020 | 18.57 | 18.72 | 17.38 | 17.56 | 87,772 | -0.69(-3.79%) |
May 27, 2020 | 18.49 | 18.49 | 17.56 | 18.26 | 53,872 | +0.02(+0.13%) |
May 26, 2020 | 17.46 | 18.53 | 17.46 | 18.23 | 45,567 | +1.09(+6.37%) |
May 22, 2020 | 17.18 | 17.34 | 16.68 | 17.14 | 25,441 | -0.07(-0.38%) |
May 21, 2020 | 17.43 | 17.46 | 16.77 | 17.21 | 38,366 | -0.28(-1.63%) |
May 20, 2020 | 17.03 | 17.74 | 17.03 | 17.49 | 103,374 | +1.17(+7.16%) |
May 19, 2020 | 16.63 | 17.32 | 16.32 | 16.32 | 58,507 | +0.11(+0.70%) |
May 18, 2020 | 16.97 | 17.38 | 16.21 | 16.21 | 22,395 | -0.09(-0.55%) |
May 15, 2020 | 15.60 | 16.64 | 15.44 | 16.30 | 55,264 | +0.43(+2.69%) |
May 14, 2020 | 15.41 | 16.07 | 14.73 | 15.87 | 91,460 | +0.41(+2.65%) |
May 13, 2020 | 16.52 | 16.54 | 15.37 | 15.46 | 90,175 | -1.23(-7.36%) |
May 12, 2020 | 16.21 | 16.94 | 16.21 | 16.69 | 67,752 | +0.49(+3.00%) |
May 11, 2020 | 16.67 | 16.67 | 16.04 | 16.20 | 76,866 | -0.63(-3.74%) |
May 08, 2020 | 17.23 | 17.42 | 16.82 | 16.83 | 39,089 | -0.13(-0.77%) |
May 07, 2020 | 16.93 | 17.58 | 16.93 | 16.96 | 52,354 | +0.02(+0.14%) |
May 06, 2020 | 17.53 | 17.54 | 16.48 | 16.94 | 80,539 | -0.73(-4.13%) |
May 05, 2020 | 17.95 | 18.57 | 17.57 | 17.67 | 59,045 | -0.23(-1.29%) |
May 04, 2020 | 17.82 | 17.95 | 17.27 | 17.90 | 43,544 | -0.20(-1.08%) |