Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 16.74 | 16.92 | 16.73 | 16.77 | 14,413 | -0.11(-0.64%) |
Jul 30, 2020 | 17.12 | 17.13 | 16.86 | 16.88 | 13,358 | -0.52(-3.01%) |
Jul 29, 2020 | 17.32 | 17.52 | 16.93 | 17.40 | 15,813 | +0.09(+0.53%) |
Jul 28, 2020 | 17.53 | 17.67 | 17.31 | 17.31 | 18,231 | -0.39(-2.21%) |
Jul 27, 2020 | 17.73 | 17.86 | 17.35 | 17.70 | 23,467 | -0.08(-0.47%) |
Jul 24, 2020 | 18.17 | 18.23 | 17.44 | 17.78 | 7,446 | -0.34(-1.88%) |
Jul 23, 2020 | 17.86 | 18.13 | 17.82 | 18.12 | 4,965 | +0.15(+0.83%) |
Jul 22, 2020 | 18.22 | 18.32 | 17.84 | 17.97 | 21,682 | -0.54(-2.92%) |
Jul 21, 2020 | 18.13 | 18.52 | 17.87 | 18.52 | 27,079 | +0.72(+4.07%) |
Jul 20, 2020 | 18.07 | 18.11 | 17.62 | 17.79 | 14,483 | -0.28(-1.57%) |
Jul 17, 2020 | 17.89 | 18.17 | 17.67 | 18.07 | 59,935 | +0.05(+0.28%) |
Jul 16, 2020 | 17.90 | 18.17 | 17.53 | 18.02 | 28,360 | +0.12(+0.65%) |
Jul 15, 2020 | 17.79 | 18.23 | 17.42 | 17.91 | 32,616 | +0.60(+3.46%) |
Jul 14, 2020 | 16.87 | 17.49 | 16.85 | 17.31 | 23,552 | +0.53(+3.18%) |
Jul 13, 2020 | 16.93 | 17.01 | 15.96 | 16.78 | 9,632 | +0.05(+0.30%) |
Jul 10, 2020 | 16.10 | 16.76 | 16.10 | 16.73 | 13,212 | +0.78(+4.91%) |
Jul 09, 2020 | 16.54 | 16.98 | 15.87 | 15.94 | 24,941 | -0.62(-3.72%) |
Jul 08, 2020 | 16.58 | 16.83 | 16.14 | 16.56 | 22,572 | +0.01(+0.05%) |
Jul 07, 2020 | 17.26 | 17.46 | 16.53 | 16.55 | 20,732 | -1.01(-5.74%) |
Jul 06, 2020 | 18.30 | 18.30 | 17.44 | 17.56 | 26,580 | -0.22(-1.26%) |
Jul 02, 2020 | 17.91 | 18.21 | 17.24 | 17.78 | 20,593 | +0.42(+2.41%) |
Jul 01, 2020 | 17.89 | 18.05 | 17.23 | 17.36 | 24,837 | -0.44(-2.49%) |
Jun 30, 2020 | 17.07 | 17.92 | 17.07 | 17.81 | 18,430 | +0.59(+3.43%) |
Jun 29, 2020 | 17.22 | 17.46 | 16.71 | 17.22 | 39,210 | -0.26(-1.50%) |
Jun 26, 2020 | 16.34 | 17.48 | 15.84 | 17.48 | 125,876 | +0.88(+5.29%) |
Jun 25, 2020 | 15.60 | 16.60 | 15.60 | 16.60 | 24,330 | +0.97(+6.19%) |
Jun 24, 2020 | 16.45 | 16.45 | 15.62 | 15.63 | 24,871 | -0.90(-5.46%) |
Jun 23, 2020 | 16.83 | 16.84 | 16.27 | 16.54 | 24,027 | -0.04(-0.25%) |
Jun 22, 2020 | 16.13 | 16.58 | 16.09 | 16.58 | 13,980 | +0.33(+2.02%) |
Jun 19, 2020 | 16.37 | 16.70 | 15.83 | 16.25 | 53,372 | +0.11(+0.66%) |
Jun 18, 2020 | 16.17 | 16.78 | 16.11 | 16.14 | 10,624 | -0.34(-2.04%) |
Jun 17, 2020 | 16.77 | 17.15 | 16.30 | 16.48 | 17,324 | -0.42(-2.48%) |
Jun 16, 2020 | 16.89 | 17.04 | 16.33 | 16.90 | 18,807 | +0.30(+1.78%) |
Jun 15, 2020 | 16.12 | 16.74 | 16.07 | 16.60 | 18,993 | -0.16(-0.93%) |
Jun 12, 2020 | 17.29 | 17.36 | 15.93 | 16.76 | 30,098 | +0.38(+2.30%) |
Jun 11, 2020 | 16.80 | 17.09 | 16.38 | 16.38 | 43,578 | -1.31(-7.42%) |
Jun 10, 2020 | 17.89 | 17.98 | 17.50 | 17.69 | 25,281 | -0.41(-2.27%) |
Jun 09, 2020 | 17.68 | 18.37 | 17.45 | 18.10 | 14,642 | -0.09(-0.50%) |
Jun 08, 2020 | 18.87 | 18.87 | 17.98 | 18.19 | 35,242 | -0.42(-2.25%) |
Jun 05, 2020 | 18.05 | 18.70 | 17.87 | 18.61 | 46,792 | +1.12(+6.43%) |
Jun 04, 2020 | 16.85 | 17.78 | 16.85 | 17.49 | 21,058 | +0.42(+2.45%) |
Jun 03, 2020 | 16.74 | 17.70 | 16.74 | 17.07 | 19,322 | +0.81(+5.00%) |
Jun 02, 2020 | 16.85 | 16.91 | 16.00 | 16.26 | 21,051 | -0.32(-1.93%) |
Jun 01, 2020 | 17.14 | 18.05 | 16.54 | 16.58 | 35,147 | -0.34(-1.99%) |
May 29, 2020 | 17.28 | 17.28 | 16.21 | 16.91 | 33,022 | -0.38(-2.18%) |
May 28, 2020 | 18.87 | 18.87 | 17.26 | 17.29 | 32,281 | -1.40(-7.51%) |
May 27, 2020 | 17.55 | 18.70 | 17.03 | 18.69 | 26,270 | +1.62(+9.52%) |
May 26, 2020 | 17.14 | 17.44 | 16.39 | 17.07 | 24,005 | +0.84(+5.16%) |
May 22, 2020 | 16.50 | 16.50 | 15.94 | 16.23 | 15,353 | -0.10(-0.60%) |
May 21, 2020 | 16.51 | 16.72 | 16.09 | 16.33 | 23,887 | -0.16(-0.99%) |
May 20, 2020 | 15.72 | 16.53 | 15.59 | 16.50 | 35,145 | +1.08(+7.03%) |
May 19, 2020 | 16.48 | 16.48 | 15.24 | 15.41 | 23,442 | -1.13(-6.85%) |
May 18, 2020 | 15.60 | 16.71 | 15.38 | 16.54 | 38,225 | +1.32(+8.68%) |
May 15, 2020 | 14.91 | 15.27 | 14.88 | 15.22 | 16,206 | +0.21(+1.37%) |
May 14, 2020 | 15.16 | 15.16 | 14.57 | 15.02 | 30,550 | -0.55(-3.53%) |
May 13, 2020 | 15.21 | 15.59 | 14.46 | 15.57 | 44,127 | +0.43(+2.82%) |
May 12, 2020 | 16.22 | 16.22 | 15.12 | 15.14 | 32,103 | -0.96(-5.96%) |
May 11, 2020 | 16.88 | 17.14 | 16.00 | 16.10 | 34,218 | -1.26(-7.23%) |
May 08, 2020 | 16.82 | 17.60 | 16.28 | 17.36 | 22,543 | +0.99(+6.07%) |
May 07, 2020 | 16.18 | 16.56 | 16.05 | 16.36 | 27,629 | +0.64(+4.07%) |
May 06, 2020 | 16.32 | 16.32 | 15.56 | 15.72 | 20,474 | -0.14(-0.88%) |
May 05, 2020 | 17.59 | 17.59 | 15.86 | 15.86 | 27,327 | -1.26(-7.33%) |
May 04, 2020 | 17.01 | 17.43 | 16.94 | 17.12 | 26,189 | -0.28(-1.60%) |