Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 17.00 | 17.00 | 16.21 | 16.44 | 299,000 | -0.51(-3.01%) |
Jul 30, 2020 | 16.70 | 17.06 | 16.56 | 16.95 | 307,037 | +0.06(+0.36%) |
Jul 29, 2020 | 17.00 | 17.18 | 16.80 | 16.89 | 236,857 | -0.15(-0.88%) |
Jul 28, 2020 | 17.25 | 17.42 | 16.85 | 17.04 | 254,627 | -0.32(-1.84%) |
Jul 27, 2020 | 17.26 | 17.48 | 16.86 | 17.36 | 262,073 | +0.21(+1.25%) |
Jul 24, 2020 | 17.52 | 17.52 | 16.85 | 17.14 | 380,100 | -0.48(-2.75%) |
Jul 23, 2020 | 17.75 | 18.15 | 17.52 | 17.63 | 384,178 | -0.02(-0.11%) |
Jul 22, 2020 | 17.57 | 17.78 | 17.36 | 17.65 | 324,049 | +0.03(+0.17%) |
Jul 21, 2020 | 17.93 | 18.08 | 17.52 | 17.62 | 289,560 | -0.24(-1.34%) |
Jul 20, 2020 | 17.82 | 18.05 | 17.72 | 17.86 | 296,253 | +0.10(+0.56%) |
Jul 17, 2020 | 17.70 | 18.10 | 17.66 | 17.76 | 294,900 | +0.08(+0.45%) |
Jul 16, 2020 | 17.50 | 17.71 | 17.32 | 17.68 | 240,205 | -0.24(-1.34%) |
Jul 15, 2020 | 17.78 | 18.18 | 17.55 | 17.92 | 363,344 | +0.38(+2.17%) |
Jul 14, 2020 | 17.47 | 17.97 | 16.91 | 17.54 | 303,675 | +0.01(+0.06%) |
Jul 13, 2020 | 17.72 | 18.81 | 17.53 | 17.53 | 766,465 | -0.10(-0.57%) |
Jul 10, 2020 | 17.65 | 17.85 | 17.38 | 17.63 | 281,900 | -0.01(-0.06%) |
Jul 09, 2020 | 17.71 | 17.88 | 17.35 | 17.64 | 329,121 | -0.09(-0.51%) |
Jul 08, 2020 | 17.53 | 17.91 | 17.34 | 17.73 | 400,449 | +0.23(+1.31%) |
Jul 07, 2020 | 17.46 | 17.88 | 17.33 | 17.50 | 239,422 | -0.07(-0.40%) |
Jul 06, 2020 | 17.69 | 17.95 | 17.45 | 17.57 | 286,654 | +0.05(+0.29%) |
Jul 02, 2020 | 17.90 | 17.98 | 17.24 | 17.52 | 426,900 | -0.18(-1.02%) |
Jul 01, 2020 | 17.10 | 17.94 | 17.01 | 17.70 | 577,139 | +0.60(+3.51%) |
Jun 30, 2020 | 16.78 | 17.18 | 16.46 | 17.10 | 344,868 | +0.32(+1.91%) |
Jun 29, 2020 | 17.09 | 17.40 | 16.57 | 16.78 | 409,808 | -0.25(-1.47%) |
Jun 26, 2020 | 17.30 | 17.35 | 16.58 | 17.03 | 1,099,200 | -0.27(-1.56%) |
Jun 25, 2020 | 16.68 | 17.51 | 16.56 | 17.30 | 413,547 | +0.52(+3.10%) |
Jun 24, 2020 | 17.14 | 17.36 | 16.33 | 16.78 | 485,058 | -0.52(-3.01%) |
Jun 23, 2020 | 17.58 | 17.91 | 17.24 | 17.30 | 740,417 | -0.03(-0.17%) |
Jun 22, 2020 | 16.70 | 17.71 | 16.47 | 17.33 | 761,856 | +0.71(+4.27%) |
Jun 19, 2020 | 16.24 | 16.69 | 16.16 | 16.62 | 679,600 | +0.43(+2.66%) |
Jun 18, 2020 | 15.78 | 16.49 | 15.62 | 16.19 | 575,441 | +0.35(+2.21%) |
Jun 17, 2020 | 15.46 | 16.03 | 15.16 | 15.84 | 671,613 | +0.09(+0.57%) |
Jun 16, 2020 | 15.60 | 15.97 | 15.16 | 15.75 | 567,393 | +0.23(+1.48%) |
Jun 15, 2020 | 14.87 | 15.63 | 14.70 | 15.52 | 600,809 | +0.47(+3.12%) |
Jun 12, 2020 | 15.17 | 15.54 | 14.88 | 15.05 | 564,000 | +0.08(+0.53%) |
Jun 11, 2020 | 16.07 | 16.29 | 14.96 | 14.97 | 730,718 | -1.48(-9.00%) |
Jun 10, 2020 | 16.23 | 16.80 | 16.03 | 16.45 | 568,080 | +0.40(+2.49%) |
Jun 09, 2020 | 16.34 | 16.56 | 15.95 | 16.05 | 268,156 | -0.31(-1.89%) |
Jun 08, 2020 | 15.60 | 16.53 | 15.28 | 16.36 | 465,203 | +0.99(+6.44%) |
Jun 05, 2020 | 15.87 | 16.15 | 15.35 | 15.37 | 522,400 | -0.25(-1.60%) |
Jun 04, 2020 | 15.95 | 16.25 | 15.55 | 15.62 | 476,869 | -0.45(-2.80%) |
Jun 03, 2020 | 15.97 | 16.22 | 15.63 | 16.07 | 370,968 | +0.21(+1.32%) |
Jun 02, 2020 | 15.70 | 15.98 | 15.50 | 15.86 | 622,109 | +0.18(+1.15%) |
Jun 01, 2020 | 15.88 | 16.02 | 15.47 | 15.68 | 402,467 | -0.19(-1.20%) |
May 29, 2020 | 16.31 | 16.50 | 15.49 | 15.87 | 488,300 | -0.37(-2.28%) |
May 28, 2020 | 16.26 | 16.72 | 16.15 | 16.24 | 508,220 | +0.17(+1.06%) |
May 27, 2020 | 16.45 | 16.45 | 15.40 | 16.07 | 501,100 | -0.24(-1.47%) |
May 26, 2020 | 16.76 | 16.91 | 16.30 | 16.31 | 532,253 | -0.15(-0.91%) |
May 22, 2020 | 15.96 | 16.48 | 15.69 | 16.46 | 538,800 | +0.53(+3.33%) |
May 21, 2020 | 15.99 | 16.01 | 15.32 | 15.93 | 518,536 | -0.07(-0.44%) |
May 20, 2020 | 15.60 | 16.00 | 15.45 | 16.00 | 369,517 | +0.76(+4.99%) |
May 19, 2020 | 15.11 | 15.54 | 15.11 | 15.24 | 500,261 | +0.17(+1.13%) |
May 18, 2020 | 15.45 | 15.69 | 15.03 | 15.07 | 433,816 | +0.03(+0.20%) |
May 15, 2020 | 15.00 | 15.19 | 14.79 | 15.04 | 853,300 | -0.04(-0.27%) |
May 14, 2020 | 13.91 | 15.26 | 13.63 | 15.08 | 896,852 | +0.94(+6.65%) |
May 13, 2020 | 15.12 | 15.21 | 14.05 | 14.14 | 684,079 | -0.99(-6.54%) |
May 12, 2020 | 15.96 | 16.05 | 15.02 | 15.13 | 1,489,982 | -0.65(-4.12%) |
May 11, 2020 | 14.05 | 15.99 | 14.05 | 15.78 | 723,711 | +1.61(+11.36%) |
May 08, 2020 | 14.96 | 15.11 | 14.09 | 14.17 | 701,900 | -0.59(-4.00%) |
May 07, 2020 | 15.23 | 15.27 | 14.75 | 14.76 | 318,902 | -0.23(-1.53%) |
May 06, 2020 | 14.64 | 15.29 | 14.45 | 14.99 | 432,653 | +0.36(+2.46%) |
May 05, 2020 | 14.82 | 14.97 | 14.57 | 14.63 | 581,123 | +0.10(+0.69%) |
May 04, 2020 | 14.21 | 14.88 | 14.02 | 14.53 | 410,759 | +0.29(+2.04%) |