Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 17.21 | 17.21 | 16.61 | 16.75 | 46,100 | -0.55(-3.18%) |
Jul 30, 2020 | 16.88 | 17.35 | 16.88 | 17.30 | 88,284 | +0.25(+1.47%) |
Jul 29, 2020 | 16.74 | 17.15 | 16.66 | 17.05 | 29,028 | +0.32(+1.91%) |
Jul 28, 2020 | 16.96 | 17.18 | 16.72 | 16.73 | 22,569 | -0.30(-1.76%) |
Jul 27, 2020 | 16.65 | 17.20 | 16.60 | 17.03 | 52,859 | +0.39(+2.34%) |
Jul 24, 2020 | 16.73 | 16.82 | 16.50 | 16.64 | 33,300 | -0.12(-0.72%) |
Jul 23, 2020 | 16.36 | 16.80 | 16.32 | 16.76 | 64,125 | +0.39(+2.38%) |
Jul 22, 2020 | 15.91 | 16.40 | 15.91 | 16.37 | 45,420 | +0.30(+1.87%) |
Jul 21, 2020 | 16.96 | 17.00 | 15.11 | 16.07 | 113,252 | -0.61(-3.66%) |
Jul 20, 2020 | 16.81 | 17.25 | 16.65 | 16.68 | 31,512 | -0.18(-1.07%) |
Jul 17, 2020 | 16.77 | 17.10 | 16.67 | 16.86 | 39,100 | +0.11(+0.66%) |
Jul 16, 2020 | 17.09 | 17.16 | 16.54 | 16.75 | 28,920 | -0.47(-2.73%) |
Jul 15, 2020 | 16.95 | 17.30 | 16.44 | 17.22 | 129,033 | +0.54(+3.24%) |
Jul 14, 2020 | 16.07 | 16.68 | 15.79 | 16.68 | 39,562 | +0.55(+3.41%) |
Jul 13, 2020 | 16.56 | 16.83 | 16.10 | 16.13 | 25,871 | -0.26(-1.59%) |
Jul 10, 2020 | 15.64 | 16.40 | 15.54 | 16.39 | 35,300 | +0.70(+4.46%) |
Jul 09, 2020 | 16.02 | 16.31 | 15.60 | 15.69 | 40,027 | -0.35(-2.18%) |
Jul 08, 2020 | 16.16 | 16.37 | 15.81 | 16.04 | 39,126 | -0.16(-0.99%) |
Jul 07, 2020 | 16.45 | 16.80 | 16.15 | 16.20 | 35,050 | -0.39(-2.35%) |
Jul 06, 2020 | 16.71 | 16.87 | 16.50 | 16.59 | 24,834 | +0.17(+1.04%) |
Jul 02, 2020 | 16.53 | 16.66 | 16.28 | 16.42 | 26,000 | +0.10(+0.61%) |
Jul 01, 2020 | 16.50 | 16.89 | 16.28 | 16.32 | 38,226 | -0.18(-1.09%) |
Jun 30, 2020 | 16.33 | 16.86 | 16.26 | 16.50 | 129,251 | +0.47(+2.93%) |
Jun 29, 2020 | 15.75 | 16.33 | 15.27 | 16.03 | 102,797 | +0.50(+3.22%) |
Jun 26, 2020 | 16.18 | 16.40 | 15.36 | 15.53 | 339,800 | -0.78(-4.78%) |
Jun 25, 2020 | 16.39 | 16.77 | 16.09 | 16.31 | 57,618 | -0.14(-0.85%) |
Jun 24, 2020 | 16.95 | 17.07 | 16.29 | 16.45 | 73,751 | -0.71(-4.14%) |
Jun 23, 2020 | 17.04 | 17.33 | 16.72 | 17.16 | 207,831 | +0.30(+1.78%) |
Jun 22, 2020 | 16.95 | 17.39 | 16.62 | 16.86 | 181,786 | -0.09(-0.53%) |
Jun 19, 2020 | 17.22 | 17.84 | 16.71 | 16.95 | 239,000 | +0.01(+0.06%) |
Jun 18, 2020 | 16.39 | 17.68 | 16.39 | 16.94 | 237,530 | +0.61(+3.74%) |
Jun 17, 2020 | 17.57 | 17.88 | 16.33 | 16.33 | 134,624 | -1.22(-6.95%) |
Jun 16, 2020 | 16.20 | 17.69 | 16.01 | 17.55 | 105,909 | +1.82(+11.57%) |
Jun 15, 2020 | 15.86 | 16.30 | 15.28 | 15.73 | 125,093 | -0.13(-0.82%) |
Jun 12, 2020 | 15.16 | 15.86 | 15.14 | 15.86 | 71,000 | +1.13(+7.67%) |
Jun 11, 2020 | 15.40 | 15.63 | 14.61 | 14.73 | 104,190 | -1.07(-6.77%) |
Jun 10, 2020 | 16.47 | 16.47 | 15.79 | 15.80 | 60,742 | -0.67(-4.07%) |
Jun 09, 2020 | 16.02 | 16.89 | 16.02 | 16.47 | 50,835 | +0.27(+1.67%) |
Jun 08, 2020 | 17.27 | 17.36 | 16.14 | 16.20 | 109,814 | -0.81(-4.76%) |
Jun 05, 2020 | 18.19 | 18.68 | 16.92 | 17.01 | 153,000 | -0.88(-4.92%) |
Jun 04, 2020 | 17.83 | 18.00 | 17.61 | 17.89 | 129,314 | +0.01(+0.06%) |
Jun 03, 2020 | 18.00 | 18.19 | 17.65 | 17.88 | 106,068 | -0.20(-1.11%) |
Jun 02, 2020 | 18.76 | 18.81 | 17.62 | 18.08 | 90,609 | -0.66(-3.52%) |
Jun 01, 2020 | 18.65 | 19.03 | 18.62 | 18.74 | 104,908 | -0.15(-0.79%) |
May 29, 2020 | 18.25 | 19.00 | 18.06 | 18.89 | 148,600 | +0.49(+2.66%) |
May 28, 2020 | 18.45 | 19.16 | 18.17 | 18.40 | 106,187 | +0.12(+0.66%) |
May 27, 2020 | 18.22 | 18.50 | 17.70 | 18.28 | 87,591 | +0.43(+2.41%) |
May 26, 2020 | 17.87 | 18.22 | 17.62 | 17.85 | 122,804 | +0.69(+4.02%) |
May 22, 2020 | 17.57 | 17.68 | 17.07 | 17.16 | 68,100 | -0.38(-2.17%) |
May 21, 2020 | 17.14 | 17.82 | 16.95 | 17.54 | 99,219 | +0.22(+1.27%) |
May 20, 2020 | 16.90 | 17.33 | 16.11 | 17.32 | 85,648 | +0.57(+3.40%) |
May 19, 2020 | 16.23 | 16.91 | 15.62 | 16.75 | 67,581 | +0.32(+1.95%) |
May 18, 2020 | 16.30 | 16.43 | 16.07 | 16.43 | 67,717 | +0.19(+1.17%) |
May 15, 2020 | 15.46 | 16.51 | 15.46 | 16.24 | 51,000 | +0.76(+4.91%) |
May 14, 2020 | 15.30 | 15.50 | 14.42 | 15.48 | 46,506 | +0.02(+0.13%) |
May 13, 2020 | 15.30 | 15.52 | 14.86 | 15.46 | 38,516 | -0.05(-0.32%) |
May 12, 2020 | 15.77 | 16.16 | 15.37 | 15.51 | 30,086 | -0.17(-1.08%) |
May 11, 2020 | 15.67 | 16.10 | 14.11 | 15.68 | 41,003 | -0.14(-0.88%) |
May 08, 2020 | 15.68 | 16.24 | 15.68 | 15.82 | 46,300 | +0.39(+2.53%) |
May 07, 2020 | 15.67 | 15.78 | 15.17 | 15.43 | 32,891 | -0.12(-0.77%) |
May 06, 2020 | 15.48 | 15.87 | 14.93 | 15.55 | 25,987 | +0.10(+0.65%) |
May 05, 2020 | 14.97 | 15.73 | 14.78 | 15.45 | 38,394 | +0.74(+5.03%) |
May 04, 2020 | 15.09 | 15.09 | 14.40 | 14.71 | 32,636 | -0.51(-3.35%) |