Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 17.15 | 17.18 | 16.95 | 17.05 | 6,494 | -0.11(-0.61%) |
Jul 30, 2020 | 17.09 | 17.16 | 17.09 | 17.16 | 712 | -0.20(-1.14%) |
Jul 29, 2020 | 17.36 | 17.38 | 17.34 | 17.36 | 1,199 | +0.24(+1.42%) |
Jul 28, 2020 | 17.21 | 17.21 | 17.09 | 17.11 | 63,842 | -0.24(-1.38%) |
Jul 27, 2020 | 17.29 | 17.39 | 17.29 | 17.35 | 1,817 | +0.23(+1.34%) |
Jul 24, 2020 | 17.08 | 17.12 | 17.08 | 17.12 | 826 | +0.02(+0.09%) |
Jul 23, 2020 | 17.27 | 17.27 | 17.08 | 17.11 | 978 | -0.18(-1.03%) |
Jul 22, 2020 | 17.28 | 17.31 | 17.20 | 17.28 | 4,303 | -0.01(-0.06%) |
Jul 21, 2020 | 17.36 | 17.36 | 17.27 | 17.29 | 4,082 | +0.02(+0.09%) |
Jul 20, 2020 | 17.24 | 17.28 | 17.24 | 17.28 | 1,033 | +0.25(+1.47%) |
Jul 17, 2020 | 17.02 | 17.03 | 17.02 | 17.03 | 1,180 | +0.07(+0.40%) |
Jul 16, 2020 | 16.83 | 17.01 | 16.83 | 16.96 | 3,541 | -0.11(-0.62%) |
Jul 15, 2020 | 17.11 | 17.11 | 17.02 | 17.07 | 8,469 | -0.01(-0.05%) |
Jul 14, 2020 | 16.98 | 17.11 | 16.98 | 17.08 | 7,990 | +0.11(+0.67%) |
Jul 13, 2020 | 17.23 | 17.27 | 16.96 | 16.96 | 6,730 | +0.03(+0.17%) |
Jul 10, 2020 | 16.94 | 16.94 | 16.88 | 16.93 | 1,771 | -0.16(-0.96%) |
Jul 09, 2020 | 17.13 | 17.13 | 17.04 | 17.10 | 6,231 | -0.18(-1.02%) |
Jul 08, 2020 | 17.20 | 17.27 | 17.08 | 17.27 | 2,386 | +0.26(+1.54%) |
Jul 07, 2020 | 17.01 | 17.01 | 17.01 | 17.01 | 216 | -0.33(-1.89%) |
Jul 06, 2020 | 17.14 | 17.34 | 17.14 | 17.34 | 534 | +0.67(+4.01%) |
Jul 02, 2020 | 16.73 | 16.73 | 16.64 | 16.67 | 5,786 | +0.34(+2.05%) |
Jul 01, 2020 | 16.33 | 16.34 | 16.26 | 16.34 | 6,989 | +0.22(+1.34%) |
Jun 30, 2020 | 16.05 | 16.12 | 16.05 | 16.12 | 4,719 | -0.06(-0.39%) |
Jun 29, 2020 | 16.08 | 16.19 | 16.08 | 16.18 | 2,821 | +0.06(+0.37%) |
Jun 26, 2020 | 16.13 | 16.18 | 16.12 | 16.12 | 2,007 | -0.20(-1.25%) |
Jun 25, 2020 | 16.05 | 16.33 | 16.05 | 16.33 | 2,332 | +0.07(+0.42%) |
Jun 24, 2020 | 16.31 | 16.33 | 16.20 | 16.26 | 855 | -0.20(-1.21%) |
Jun 23, 2020 | 16.48 | 16.58 | 16.46 | 16.46 | 24,821 | +0.08(+0.46%) |
Jun 22, 2020 | 16.24 | 16.43 | 16.21 | 16.38 | 4,329 | +0.12(+0.71%) |
Jun 19, 2020 | 16.43 | 16.50 | 16.27 | 16.27 | 11,022 | -0.05(-0.29%) |
Jun 18, 2020 | 16.29 | 16.32 | 16.28 | 16.32 | 1,513 | +0.07(+0.40%) |
Jun 17, 2020 | 16.25 | 16.27 | 16.25 | 16.25 | 4,363 | +0.02(+0.10%) |
Jun 16, 2020 | 16.33 | 16.35 | 16.13 | 16.23 | 20,021 | +0.19(+1.15%) |
Jun 15, 2020 | 15.96 | 16.11 | 15.96 | 16.05 | 14,830 | -0.17(-1.04%) |
Jun 12, 2020 | 16.08 | 16.35 | 15.97 | 16.22 | 437,656 | +0.27(+1.67%) |
Jun 11, 2020 | 16.50 | 16.51 | 15.88 | 15.95 | 26,608 | -0.98(-5.77%) |
Jun 10, 2020 | 16.92 | 16.99 | 16.92 | 16.93 | 7,715 | -0.01(-0.04%) |
Jun 09, 2020 | 16.86 | 16.98 | 16.86 | 16.94 | 11,578 | -0.12(-0.71%) |
Jun 08, 2020 | 16.89 | 17.06 | 16.88 | 17.06 | 9,612 | +0.16(+0.93%) |
Jun 05, 2020 | 16.96 | 16.96 | 16.90 | 16.90 | 10,183 | +0.34(+2.07%) |
Jun 04, 2020 | 16.48 | 16.58 | 16.48 | 16.56 | 20,525 | -0.16(-0.97%) |
Jun 03, 2020 | 16.57 | 16.72 | 16.57 | 16.72 | 9,085 | +0.43(+2.61%) |
Jun 02, 2020 | 16.13 | 16.31 | 16.13 | 16.29 | 7,980 | +0.41(+2.61%) |
Jun 01, 2020 | 15.88 | 15.88 | 15.88 | 15.88 | 192 | +0.30(+1.89%) |
May 29, 2020 | 15.37 | 15.58 | 15.37 | 15.58 | 13,538 | +0.24(+1.58%) |
May 28, 2020 | 15.42 | 15.45 | 15.34 | 15.34 | 3,874 | -0.10(-0.65%) |
May 27, 2020 | 15.37 | 15.44 | 15.34 | 15.44 | 6,739 | +0.07(+0.43%) |
May 26, 2020 | 15.46 | 15.47 | 15.37 | 15.37 | 8,372 | +0.31(+2.08%) |
May 22, 2020 | 15.01 | 15.06 | 15.01 | 15.06 | 20,127 | -0.24(-1.55%) |
May 21, 2020 | 15.32 | 15.32 | 15.27 | 15.30 | 9,590 | -0.11(-0.70%) |
May 20, 2020 | 15.37 | 15.41 | 15.37 | 15.41 | 918 | +0.18(+1.15%) |
May 19, 2020 | 15.23 | 15.28 | 15.23 | 15.23 | 817 | -0.12(-0.76%) |
May 18, 2020 | 15.07 | 15.35 | 15.07 | 15.35 | 7,442 | +0.51(+3.43%) |
May 15, 2020 | 14.77 | 14.84 | 14.77 | 14.84 | 5,630 | -0.08(-0.55%) |
May 14, 2020 | 14.64 | 14.92 | 14.62 | 14.92 | 29,310 | -0.01(-0.10%) |
May 13, 2020 | 15.14 | 15.24 | 14.87 | 14.94 | 84,699 | -0.08(-0.52%) |
May 12, 2020 | 15.12 | 15.21 | 15.02 | 15.02 | 5,854 | -0.04(-0.29%) |
May 11, 2020 | 15.04 | 15.13 | 15.04 | 15.06 | 7,267 | -0.15(-1.01%) |
May 08, 2020 | 15.16 | 15.26 | 15.16 | 15.21 | 105,909 | +0.27(+1.82%) |
May 07, 2020 | 14.96 | 14.98 | 14.86 | 14.94 | 5,902 | +0.14(+0.95%) |
May 06, 2020 | 14.89 | 14.89 | 14.80 | 14.80 | 1,411 | -0.11(-0.76%) |
May 05, 2020 | 15.00 | 15.05 | 14.91 | 14.92 | 193,783 | +0.15(+1.04%) |
May 04, 2020 | 14.73 | 14.84 | 14.70 | 14.76 | 11,683 | +0.28(+1.93%) |