Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 16.12 | 16.15 | 15.57 | 15.70 | 95,800 | -0.41(-2.55%) |
Jul 30, 2020 | 15.79 | 16.14 | 15.70 | 16.11 | 92,611 | -0.07(-0.43%) |
Jul 29, 2020 | 16.52 | 16.52 | 15.90 | 16.18 | 92,588 | -0.39(-2.35%) |
Jul 28, 2020 | 17.43 | 17.50 | 16.56 | 16.57 | 114,448 | -0.62(-3.61%) |
Jul 27, 2020 | 16.56 | 17.23 | 16.32 | 17.19 | 149,143 | +0.77(+4.69%) |
Jul 24, 2020 | 16.75 | 16.76 | 15.90 | 16.42 | 199,000 | -0.33(-1.97%) |
Jul 23, 2020 | 17.09 | 17.29 | 16.57 | 16.75 | 71,501 | -0.44(-2.56%) |
Jul 22, 2020 | 17.47 | 17.53 | 16.82 | 17.19 | 120,639 | +0.01(+0.06%) |
Jul 21, 2020 | 18.01 | 18.02 | 17.02 | 17.18 | 186,559 | -0.75(-4.18%) |
Jul 20, 2020 | 18.00 | 18.23 | 17.59 | 17.93 | 201,049 | +0.86(+5.04%) |
Jul 17, 2020 | 17.31 | 17.44 | 17.01 | 17.07 | 141,000 | +0.26(+1.55%) |
Jul 16, 2020 | 17.30 | 17.39 | 16.78 | 16.81 | 173,364 | -0.96(-5.40%) |
Jul 15, 2020 | 17.35 | 17.91 | 16.86 | 17.77 | 252,805 | +1.22(+7.37%) |
Jul 14, 2020 | 16.40 | 16.65 | 16.25 | 16.55 | 193,280 | +0.03(+0.18%) |
Jul 13, 2020 | 17.11 | 17.41 | 16.45 | 16.52 | 157,072 | -0.40(-2.36%) |
Jul 10, 2020 | 17.53 | 17.58 | 16.81 | 16.92 | 110,100 | -0.47(-2.70%) |
Jul 09, 2020 | 17.62 | 17.72 | 16.87 | 17.39 | 190,440 | -0.26(-1.47%) |
Jul 08, 2020 | 17.25 | 17.93 | 16.91 | 17.65 | 222,313 | +1.33(+8.15%) |
Jul 07, 2020 | 16.15 | 16.42 | 15.74 | 16.32 | 433,579 | -2.73(-14.33%) |
Jul 06, 2020 | 18.85 | 19.27 | 18.66 | 19.05 | 164,860 | +0.40(+2.14%) |
Jul 02, 2020 | 18.88 | 18.99 | 18.42 | 18.65 | 136,300 | +0.59(+3.27%) |
Jul 01, 2020 | 17.59 | 18.37 | 17.57 | 18.06 | 126,470 | +0.26(+1.46%) |
Jun 30, 2020 | 17.69 | 18.18 | 17.56 | 17.80 | 115,536 | -0.14(-0.78%) |
Jun 29, 2020 | 18.10 | 18.28 | 17.72 | 17.94 | 102,278 | -0.16(-0.88%) |
Jun 26, 2020 | 18.30 | 18.85 | 17.94 | 18.10 | 129,000 | -0.44(-2.37%) |
Jun 25, 2020 | 18.30 | 18.80 | 18.06 | 18.54 | 113,286 | +0.25(+1.37%) |
Jun 24, 2020 | 18.18 | 18.72 | 18.00 | 18.29 | 179,495 | -0.52(-2.76%) |
Jun 23, 2020 | 18.45 | 19.60 | 18.45 | 18.81 | 361,000 | +0.30(+1.62%) |
Jun 22, 2020 | 17.79 | 18.55 | 17.25 | 18.51 | 391,897 | +1.07(+6.14%) |
Jun 19, 2020 | 16.10 | 17.65 | 15.96 | 17.44 | 376,300 | +1.71(+10.87%) |
Jun 18, 2020 | 16.00 | 16.23 | 15.72 | 15.73 | 271,927 | -0.59(-3.62%) |
Jun 17, 2020 | 16.54 | 16.73 | 16.20 | 16.32 | 106,060 | -0.12(-0.73%) |
Jun 16, 2020 | 16.88 | 16.88 | 16.06 | 16.44 | 175,408 | +0.10(+0.61%) |
Jun 15, 2020 | 15.88 | 16.55 | 15.62 | 16.34 | 245,978 | +0.33(+2.06%) |
Jun 12, 2020 | 16.12 | 16.53 | 15.66 | 16.01 | 284,300 | +0.23(+1.46%) |
Jun 11, 2020 | 16.35 | 16.71 | 15.78 | 15.78 | 356,429 | -1.12(-6.63%) |
Jun 10, 2020 | 17.33 | 17.47 | 16.81 | 16.90 | 259,283 | -0.02(-0.12%) |
Jun 09, 2020 | 16.72 | 17.57 | 16.59 | 16.92 | 251,927 | -0.03(-0.18%) |
Jun 08, 2020 | 16.93 | 17.34 | 16.74 | 16.95 | 191,079 | +0.58(+3.54%) |
Jun 05, 2020 | 17.80 | 17.80 | 16.27 | 16.37 | 311,800 | -0.66(-3.88%) |
Jun 04, 2020 | 17.81 | 18.36 | 16.94 | 17.03 | 252,974 | -0.70(-3.95%) |
Jun 03, 2020 | 18.75 | 19.00 | 17.69 | 17.73 | 356,930 | -1.31(-6.88%) |
Jun 02, 2020 | 19.02 | 19.51 | 18.91 | 19.04 | 170,700 | +0.35(+1.87%) |
Jun 01, 2020 | 18.04 | 19.02 | 17.88 | 18.69 | 282,274 | +0.22(+1.19%) |
May 29, 2020 | 18.34 | 19.00 | 17.95 | 18.47 | 261,400 | +0.37(+2.04%) |
May 28, 2020 | 18.81 | 19.51 | 18.05 | 18.10 | 306,116 | -0.77(-4.08%) |
May 27, 2020 | 18.88 | 19.52 | 18.40 | 18.87 | 253,035 | -0.51(-2.63%) |
May 26, 2020 | 20.59 | 20.88 | 19.27 | 19.38 | 286,980 | -1.64(-7.80%) |
May 22, 2020 | 20.75 | 21.97 | 20.54 | 21.02 | 277,400 | +0.14(+0.67%) |
May 21, 2020 | 19.56 | 21.72 | 19.27 | 20.88 | 309,878 | +1.33(+6.80%) |
May 20, 2020 | 18.56 | 20.24 | 18.46 | 19.55 | 260,260 | +0.36(+1.88%) |
May 19, 2020 | 17.83 | 20.00 | 17.66 | 19.19 | 413,349 | -0.23(-1.18%) |
May 18, 2020 | 19.65 | 20.13 | 19.35 | 19.42 | 236,055 | +0.10(+0.52%) |
May 15, 2020 | 18.02 | 20.24 | 17.83 | 19.32 | 369,700 | +1.91(+10.97%) |
May 14, 2020 | 15.51 | 18.24 | 14.82 | 17.41 | 557,984 | +3.71(+27.08%) |
May 13, 2020 | 14.73 | 14.94 | 13.17 | 13.70 | 155,479 | -1.29(-8.61%) |
May 12, 2020 | 15.13 | 15.80 | 14.92 | 14.99 | 159,605 | -0.23(-1.51%) |
May 11, 2020 | 14.92 | 16.02 | 14.92 | 15.22 | 117,802 | +0.14(+0.93%) |
May 08, 2020 | 14.44 | 15.35 | 14.44 | 15.08 | 85,700 | +0.50(+3.43%) |
May 07, 2020 | 14.11 | 15.10 | 13.69 | 14.58 | 73,235 | +0.13(+0.90%) |
May 06, 2020 | 14.07 | 14.45 | 13.48 | 14.45 | 80,793 | +0.25(+1.76%) |
May 05, 2020 | 14.29 | 14.48 | 13.93 | 14.20 | 63,554 | +0.39(+2.82%) |
May 04, 2020 | 13.08 | 13.98 | 13.08 | 13.81 | 77,947 | +1.75(+14.51%) |