Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 18.53 | 18.55 | 18.00 | 18.09 | 59,700 | -0.56(-3.03%) |
Jul 30, 2020 | 18.34 | 18.77 | 18.33 | 18.65 | 52,607 | -0.88(-4.51%) |
Jul 29, 2020 | 19.29 | 19.55 | 19.14 | 19.53 | 40,792 | +0.42(+2.20%) |
Jul 28, 2020 | 19.29 | 19.31 | 19.05 | 19.11 | 55,965 | -0.61(-3.08%) |
Jul 27, 2020 | 19.64 | 19.78 | 19.61 | 19.72 | 31,007 | +0.35(+1.79%) |
Jul 24, 2020 | 19.27 | 19.40 | 19.27 | 19.37 | 40,400 | +0.08(+0.41%) |
Jul 23, 2020 | 19.44 | 19.52 | 19.27 | 19.29 | 56,177 | -0.24(-1.23%) |
Jul 22, 2020 | 19.47 | 19.59 | 19.47 | 19.53 | 52,210 | +0.38(+1.98%) |
Jul 21, 2020 | 19.16 | 19.31 | 19.14 | 19.15 | 66,084 | +0.11(+0.58%) |
Jul 20, 2020 | 18.80 | 19.07 | 18.72 | 19.04 | 135,510 | +0.50(+2.70%) |
Jul 17, 2020 | 18.46 | 18.58 | 18.41 | 18.54 | 90,500 | +0.06(+0.32%) |
Jul 16, 2020 | 18.57 | 18.59 | 18.44 | 18.48 | 41,586 | -0.22(-1.18%) |
Jul 15, 2020 | 18.77 | 18.82 | 18.57 | 18.70 | 48,109 | +0.10(+0.54%) |
Jul 14, 2020 | 18.54 | 18.64 | 18.40 | 18.60 | 47,620 | -0.13(-0.69%) |
Jul 13, 2020 | 18.89 | 19.08 | 18.71 | 18.73 | 37,869 | -0.06(-0.32%) |
Jul 10, 2020 | 18.68 | 18.82 | 18.66 | 18.79 | 30,500 | +0.11(+0.56%) |
Jul 09, 2020 | 18.86 | 18.92 | 18.54 | 18.68 | 62,976 | -0.25(-1.29%) |
Jul 08, 2020 | 18.99 | 19.05 | 18.72 | 18.93 | 84,170 | +0.26(+1.39%) |
Jul 07, 2020 | 18.75 | 18.93 | 18.67 | 18.67 | 43,080 | -0.21(-1.11%) |
Jul 06, 2020 | 18.73 | 18.99 | 18.73 | 18.88 | 46,340 | +0.34(+1.83%) |
Jul 02, 2020 | 18.50 | 18.57 | 18.47 | 18.54 | 114,100 | +0.35(+1.92%) |
Jul 01, 2020 | 18.23 | 18.32 | 18.04 | 18.19 | 46,035 | +0.07(+0.39%) |
Jun 30, 2020 | 17.90 | 18.12 | 17.88 | 18.12 | 35,321 | +0.23(+1.29%) |
Jun 29, 2020 | 17.83 | 18.00 | 17.76 | 17.89 | 55,129 | +0.05(+0.25%) |
Jun 26, 2020 | 17.98 | 18.01 | 17.78 | 17.84 | 69,400 | -0.27(-1.46%) |
Jun 25, 2020 | 17.77 | 18.15 | 17.71 | 18.11 | 94,763 | +0.68(+3.90%) |
Jun 24, 2020 | 17.75 | 17.76 | 17.38 | 17.43 | 39,968 | -0.75(-4.13%) |
Jun 23, 2020 | 18.22 | 18.31 | 18.11 | 18.18 | 111,873 | +0.48(+2.71%) |
Jun 22, 2020 | 17.57 | 17.82 | 17.50 | 17.70 | 54,216 | +0.24(+1.37%) |
Jun 19, 2020 | 17.74 | 17.81 | 17.46 | 17.46 | 59,800 | +0.13(+0.75%) |
Jun 18, 2020 | 17.34 | 17.46 | 17.27 | 17.33 | 76,112 | -0.06(-0.35%) |
Jun 17, 2020 | 17.43 | 17.54 | 17.36 | 17.39 | 62,882 | +0.09(+0.52%) |
Jun 16, 2020 | 17.40 | 17.48 | 17.20 | 17.30 | 72,838 | +0.32(+1.88%) |
Jun 15, 2020 | 16.61 | 17.08 | 16.57 | 16.98 | 61,925 | +0.09(+0.53%) |
Jun 12, 2020 | 17.02 | 17.06 | 16.60 | 16.89 | 63,800 | +0.17(+1.00%) |
Jun 11, 2020 | 17.12 | 17.24 | 16.68 | 16.72 | 54,603 | -0.59(-3.40%) |
Jun 10, 2020 | 17.34 | 17.47 | 17.21 | 17.31 | 81,380 | -0.09(-0.52%) |
Jun 09, 2020 | 17.14 | 17.48 | 17.14 | 17.40 | 55,638 | +0.00(+0.03%) |
Jun 08, 2020 | 17.11 | 17.39 | 17.08 | 17.39 | 124,373 | -0.05(-0.26%) |
Jun 05, 2020 | 17.42 | 17.62 | 17.42 | 17.44 | 83,400 | +0.02(+0.11%) |
Jun 04, 2020 | 17.20 | 17.42 | 17.20 | 17.42 | 141,967 | -0.03(-0.17%) |
Jun 03, 2020 | 17.04 | 17.45 | 16.98 | 17.45 | 381,702 | +0.72(+4.30%) |
Jun 02, 2020 | 16.81 | 16.86 | 16.62 | 16.73 | 671,526 | -0.05(-0.30%) |
Jun 01, 2020 | 16.71 | 16.81 | 16.54 | 16.78 | 140,761 | +0.35(+2.13%) |
May 29, 2020 | 16.45 | 16.49 | 16.26 | 16.43 | 618,200 | -0.00(-0.03%) |
May 28, 2020 | 16.40 | 16.60 | 16.39 | 16.43 | 80,679 | +0.07(+0.46%) |
May 27, 2020 | 16.20 | 16.40 | 16.11 | 16.36 | 97,164 | +0.10(+0.62%) |
May 26, 2020 | 16.31 | 16.45 | 16.26 | 16.26 | 50,998 | -0.12(-0.73%) |
May 22, 2020 | 16.24 | 16.42 | 16.24 | 16.38 | 61,000 | +0.19(+1.17%) |
May 21, 2020 | 16.50 | 16.53 | 16.13 | 16.19 | 111,188 | -0.26(-1.60%) |
May 20, 2020 | 16.34 | 16.59 | 16.33 | 16.45 | 232,732 | +0.16(+1.00%) |
May 19, 2020 | 16.53 | 16.74 | 16.29 | 16.29 | 205,204 | -0.31(-1.87%) |
May 18, 2020 | 16.16 | 16.77 | 16.16 | 16.60 | 128,094 | +0.71(+4.47%) |
May 15, 2020 | 15.87 | 16.02 | 15.78 | 15.89 | 224,300 | +0.05(+0.32%) |
May 14, 2020 | 15.70 | 15.84 | 15.64 | 15.84 | 159,482 | -0.11(-0.66%) |
May 13, 2020 | 16.12 | 16.18 | 15.83 | 15.95 | 149,470 | -0.07(-0.41%) |
May 12, 2020 | 16.21 | 16.38 | 15.99 | 16.01 | 281,925 | -0.14(-0.87%) |
May 11, 2020 | 15.96 | 16.20 | 15.96 | 16.15 | 140,921 | +0.11(+0.72%) |
May 08, 2020 | 16.02 | 16.16 | 15.99 | 16.04 | 106,800 | +0.12(+0.79%) |
May 07, 2020 | 16.08 | 16.10 | 15.88 | 15.91 | 76,671 | +0.34(+2.18%) |
May 06, 2020 | 16.08 | 16.09 | 15.57 | 15.57 | 139,191 | +0.09(+0.58%) |
May 05, 2020 | 15.53 | 15.74 | 15.45 | 15.48 | 94,960 | +0.24(+1.57%) |
May 04, 2020 | 15.27 | 15.37 | 15.13 | 15.24 | 150,257 | +0.18(+1.16%) |