Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 17.49 | 17.49 | 17.22 | 17.33 | 53,246 | -0.26(-1.48%) |
Jul 30, 2020 | 17.47 | 17.59 | 17.33 | 17.59 | 67,451 | -0.25(-1.41%) |
Jul 29, 2020 | 17.75 | 17.85 | 17.72 | 17.84 | 80,611 | +0.16(+0.88%) |
Jul 28, 2020 | 17.76 | 17.77 | 17.67 | 17.68 | 104,252 | -0.16(-0.87%) |
Jul 27, 2020 | 17.76 | 17.84 | 17.76 | 17.84 | 71,347 | +0.20(+1.14%) |
Jul 24, 2020 | 17.52 | 17.65 | 17.51 | 17.64 | 633,362 | +0.02(+0.10%) |
Jul 23, 2020 | 17.71 | 17.77 | 17.59 | 17.62 | 178,256 | -0.16(-0.90%) |
Jul 22, 2020 | 17.76 | 17.79 | 17.71 | 17.78 | 115,032 | +0.07(+0.38%) |
Jul 21, 2020 | 17.76 | 17.81 | 17.71 | 17.71 | 48,406 | -0.01(-0.05%) |
Jul 20, 2020 | 17.65 | 17.72 | 17.60 | 17.72 | 84,904 | +0.13(+0.72%) |
Jul 17, 2020 | 17.58 | 17.61 | 17.54 | 17.60 | 43,717 | +0.04(+0.24%) |
Jul 16, 2020 | 17.53 | 17.59 | 17.52 | 17.55 | 39,901 | -0.08(-0.43%) |
Jul 15, 2020 | 17.64 | 17.71 | 17.57 | 17.63 | 135,798 | +0.14(+0.82%) |
Jul 14, 2020 | 17.31 | 17.52 | 17.31 | 17.49 | 131,356 | +0.20(+1.17%) |
Jul 13, 2020 | 17.42 | 17.52 | 17.25 | 17.29 | 154,845 | -0.01(-0.05%) |
Jul 10, 2020 | 17.23 | 17.31 | 17.21 | 17.29 | 106,731 | +0.09(+0.54%) |
Jul 09, 2020 | 17.42 | 17.42 | 17.12 | 17.20 | 113,868 | -0.20(-1.16%) |
Jul 08, 2020 | 17.29 | 17.40 | 17.25 | 17.40 | 102,908 | +0.16(+0.95%) |
Jul 07, 2020 | 17.36 | 17.41 | 17.24 | 17.24 | 147,612 | -0.29(-1.65%) |
Jul 06, 2020 | 17.51 | 17.55 | 17.48 | 17.53 | 119,204 | +0.34(+1.95%) |
Jul 02, 2020 | 17.24 | 17.33 | 17.19 | 17.19 | 81,478 | +0.19(+1.14%) |
Jul 01, 2020 | 16.92 | 17.01 | 16.90 | 17.00 | 40,329 | +0.12(+0.70%) |
Jun 30, 2020 | 16.83 | 16.93 | 16.81 | 16.88 | 90,941 | -0.05(-0.30%) |
Jun 29, 2020 | 16.87 | 16.95 | 16.81 | 16.93 | 168,654 | +0.07(+0.40%) |
Jun 26, 2020 | 17.01 | 17.02 | 16.82 | 16.87 | 124,242 | -0.23(-1.33%) |
Jun 25, 2020 | 16.92 | 17.09 | 16.87 | 17.09 | 67,942 | +0.17(+0.99%) |
Jun 24, 2020 | 17.13 | 17.14 | 16.87 | 16.92 | 77,010 | -0.37(-2.14%) |
Jun 23, 2020 | 17.38 | 17.40 | 17.26 | 17.29 | 98,319 | +0.08(+0.44%) |
Jun 22, 2020 | 17.11 | 17.24 | 17.11 | 17.22 | 40,411 | +0.14(+0.84%) |
Jun 19, 2020 | 17.35 | 17.35 | 17.06 | 17.08 | 81,478 | -0.02(-0.11%) |
Jun 18, 2020 | 17.06 | 17.15 | 17.06 | 17.09 | 65,906 | -0.03(-0.20%) |
Jun 17, 2020 | 17.20 | 17.23 | 17.11 | 17.13 | 90,691 | +0.07(+0.44%) |
Jun 16, 2020 | 17.22 | 17.24 | 16.93 | 17.05 | 176,921 | +0.12(+0.73%) |
Jun 15, 2020 | 16.58 | 16.98 | 16.54 | 16.93 | 127,173 | -0.02(-0.13%) |
Jun 12, 2020 | 17.03 | 17.04 | 16.69 | 16.95 | 92,753 | +0.32(+1.92%) |
Jun 11, 2020 | 17.08 | 17.11 | 16.61 | 16.63 | 277,759 | -0.92(-5.24%) |
Jun 10, 2020 | 17.63 | 17.63 | 17.49 | 17.55 | 27,624 | -0.01(-0.05%) |
Jun 09, 2020 | 17.49 | 17.60 | 17.44 | 17.56 | 186,885 | -0.18(-1.03%) |
Jun 08, 2020 | 17.61 | 17.74 | 17.51 | 17.74 | 31,142 | +0.26(+1.47%) |
Jun 05, 2020 | 17.49 | 17.59 | 17.48 | 17.49 | 78,038 | +0.32(+1.88%) |
Jun 04, 2020 | 17.12 | 17.25 | 17.10 | 17.16 | 84,571 | -0.08(-0.48%) |
Jun 03, 2020 | 17.08 | 17.29 | 17.08 | 17.24 | 440,824 | +0.37(+2.21%) |
Jun 02, 2020 | 16.74 | 16.87 | 16.72 | 16.87 | 457,451 | +0.25(+1.50%) |
Jun 01, 2020 | 16.37 | 16.62 | 16.30 | 16.62 | 170,235 | +0.35(+2.14%) |
May 29, 2020 | 16.25 | 16.28 | 16.10 | 16.27 | 123,992 | -0.03(-0.20%) |
May 28, 2020 | 16.37 | 16.50 | 16.31 | 16.31 | 186,656 | +0.02(+0.15%) |
May 27, 2020 | 16.23 | 16.29 | 16.11 | 16.28 | 216,715 | +0.28(+1.76%) |
May 26, 2020 | 16.02 | 16.08 | 15.98 | 16.00 | 141,500 | +0.52(+3.37%) |
May 22, 2020 | 15.50 | 15.50 | 15.40 | 15.48 | 301,659 | -0.12(-0.80%) |
May 21, 2020 | 15.69 | 15.76 | 15.57 | 15.60 | 91,718 | -0.17(-1.05%) |
May 20, 2020 | 15.73 | 15.83 | 15.70 | 15.77 | 93,052 | +0.27(+1.72%) |
May 19, 2020 | 15.60 | 15.67 | 15.50 | 15.50 | 137,017 | -0.21(-1.33%) |
May 18, 2020 | 15.48 | 15.74 | 15.48 | 15.71 | 297,378 | +0.55(+3.61%) |
May 15, 2020 | 15.14 | 15.20 | 15.06 | 15.16 | 175,495 | -0.02(-0.11%) |
May 14, 2020 | 14.96 | 15.21 | 14.88 | 15.18 | 270,858 | -0.09(-0.60%) |
May 13, 2020 | 15.49 | 15.49 | 15.20 | 15.27 | 137,584 | -0.17(-1.13%) |
May 12, 2020 | 15.64 | 15.69 | 15.45 | 15.45 | 339,372 | -0.17(-1.06%) |
May 11, 2020 | 15.54 | 15.63 | 15.51 | 15.61 | 356,672 | -0.03(-0.19%) |
May 08, 2020 | 15.55 | 15.65 | 15.54 | 15.64 | 278,742 | +0.24(+1.59%) |
May 07, 2020 | 15.39 | 15.47 | 15.32 | 15.40 | 217,409 | +0.12(+0.76%) |
May 06, 2020 | 15.45 | 15.45 | 15.25 | 15.28 | 67,331 | -0.11(-0.70%) |
May 05, 2020 | 15.43 | 15.50 | 15.37 | 15.39 | 210,207 | +0.07(+0.49%) |
May 04, 2020 | 15.21 | 15.34 | 15.16 | 15.31 | 228,258 | +0.06(+0.38%) |