Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 16.49 | 16.68 | 16.44 | 16.50 | 65,488 | -0.24(-1.45%) |
Jul 30, 2020 | 16.56 | 16.75 | 16.53 | 16.75 | 6,233 | -0.22(-1.30%) |
Jul 29, 2020 | 16.91 | 16.97 | 16.91 | 16.97 | 1,182 | +0.15(+0.87%) |
Jul 28, 2020 | 16.82 | 16.82 | 16.82 | 16.82 | 114 | -0.11(-0.66%) |
Jul 27, 2020 | 16.92 | 16.93 | 16.90 | 16.93 | 1,394 | +0.19(+1.14%) |
Jul 24, 2020 | 16.75 | 16.75 | 16.74 | 16.74 | 471 | -0.02(-0.14%) |
Jul 23, 2020 | 16.87 | 16.91 | 16.75 | 16.76 | 7,255 | -0.17(-1.00%) |
Jul 22, 2020 | 16.91 | 16.93 | 16.90 | 16.93 | 38,528 | +0.02(+0.12%) |
Jul 21, 2020 | 17.00 | 17.00 | 16.91 | 16.91 | 2,033 | +0.06(+0.33%) |
Jul 20, 2020 | 16.80 | 16.86 | 16.80 | 16.86 | 1,175 | +0.08(+0.45%) |
Jul 17, 2020 | 16.78 | 16.78 | 16.78 | 16.78 | 117 | +0.07(+0.43%) |
Jul 16, 2020 | 16.69 | 16.71 | 16.69 | 16.71 | 471 | -0.08(-0.48%) |
Jul 15, 2020 | 16.79 | 16.80 | 16.75 | 16.79 | 4,962 | +0.11(+0.65%) |
Jul 14, 2020 | 16.55 | 16.68 | 16.55 | 16.68 | 10,370 | +0.24(+1.46%) |
Jul 13, 2020 | 16.68 | 16.69 | 16.44 | 16.44 | 3,128 | -0.04(-0.26%) |
Jul 10, 2020 | 16.42 | 16.48 | 16.42 | 16.48 | 12,507 | +0.05(+0.28%) |
Jul 09, 2020 | 16.55 | 16.55 | 16.41 | 16.44 | 9,894 | -0.17(-1.02%) |
Jul 08, 2020 | 16.46 | 16.61 | 16.46 | 16.61 | 5,137 | +0.22(+1.32%) |
Jul 07, 2020 | 16.48 | 16.54 | 16.39 | 16.39 | 4,295 | -0.27(-1.63%) |
Jul 06, 2020 | 16.63 | 16.67 | 16.63 | 16.66 | 19,192 | +0.27(+1.65%) |
Jul 02, 2020 | 16.51 | 16.51 | 16.39 | 16.39 | 21,121 | +0.16(+1.00%) |
Jul 01, 2020 | 16.20 | 16.23 | 16.18 | 16.23 | 6,809 | +0.07(+0.43%) |
Jun 30, 2020 | 16.17 | 16.17 | 16.16 | 16.16 | 123 | -0.01(-0.06%) |
Jun 29, 2020 | 16.10 | 16.17 | 16.10 | 16.17 | 831 | +0.07(+0.42%) |
Jun 26, 2020 | 16.23 | 16.23 | 16.10 | 16.10 | 2,595 | -0.23(-1.41%) |
Jun 25, 2020 | 16.20 | 16.33 | 16.20 | 16.33 | 1,946 | +0.17(+1.05%) |
Jun 24, 2020 | 16.20 | 16.23 | 16.13 | 16.16 | 27,470 | -0.34(-2.07%) |
Jun 23, 2020 | 16.59 | 16.61 | 16.50 | 16.50 | 4,039 | +0.07(+0.45%) |
Jun 22, 2020 | 16.40 | 16.44 | 16.37 | 16.43 | 9,094 | +0.15(+0.90%) |
Jun 19, 2020 | 16.45 | 16.49 | 16.25 | 16.28 | 3,657 | -0.02(-0.15%) |
Jun 18, 2020 | 16.33 | 16.38 | 16.28 | 16.30 | 23,410 | -0.14(-0.83%) |
Jun 17, 2020 | 16.52 | 16.54 | 16.42 | 16.44 | 18,079 | +0.08(+0.50%) |
Jun 16, 2020 | 16.55 | 16.55 | 16.34 | 16.36 | 16,997 | +0.05(+0.30%) |
Jun 15, 2020 | 16.20 | 16.31 | 15.96 | 16.31 | 5,337 | +0.05(+0.31%) |
Jun 12, 2020 | 16.38 | 16.38 | 16.20 | 16.26 | 11,906 | +0.25(+1.55%) |
Jun 11, 2020 | 16.44 | 16.44 | 16.01 | 16.01 | 45,727 | -0.85(-5.02%) |
Jun 10, 2020 | 16.82 | 16.86 | 16.82 | 16.86 | 2,227 | +0.01(+0.06%) |
Jun 09, 2020 | 16.76 | 16.87 | 16.76 | 16.85 | 12,303 | -0.14(-0.84%) |
Jun 08, 2020 | 16.93 | 16.99 | 16.93 | 16.99 | 544 | +0.24(+1.43%) |
Jun 05, 2020 | 16.81 | 16.87 | 16.71 | 16.75 | 13,334 | +0.30(+1.81%) |
Jun 04, 2020 | 16.46 | 16.50 | 16.45 | 16.45 | 9,461 | -0.13(-0.78%) |
Jun 03, 2020 | 16.40 | 16.58 | 16.40 | 16.58 | 25,458 | +0.38(+2.32%) |
Jun 02, 2020 | 16.13 | 16.20 | 16.13 | 16.20 | 12,291 | +0.23(+1.44%) |
Jun 01, 2020 | 15.85 | 15.98 | 15.85 | 15.98 | 10,708 | +0.28(+1.76%) |
May 29, 2020 | 15.63 | 15.70 | 15.56 | 15.70 | 22,978 | -0.03(-0.18%) |
May 28, 2020 | 15.74 | 15.87 | 15.73 | 15.73 | 2,162 | +0.10(+0.65%) |
May 27, 2020 | 15.59 | 15.64 | 15.50 | 15.63 | 27,804 | +0.21(+1.38%) |
May 26, 2020 | 15.49 | 15.49 | 15.41 | 15.41 | 5,070 | +0.45(+3.04%) |
May 22, 2020 | 14.98 | 14.98 | 14.94 | 14.96 | 4,524 | -0.11(-0.75%) |
May 21, 2020 | 15.16 | 15.16 | 15.05 | 15.07 | 16,392 | -0.15(-0.97%) |
May 20, 2020 | 15.24 | 15.28 | 15.20 | 15.22 | 43,303 | +0.23(+1.56%) |
May 19, 2020 | 14.99 | 14.99 | 14.99 | 14.99 | 14 | -0.19(-1.28%) |
May 18, 2020 | 15.00 | 15.18 | 15.00 | 15.18 | 45,653 | +0.53(+3.62%) |
May 15, 2020 | 14.68 | 14.68 | 14.60 | 14.65 | 357 | -0.07(-0.50%) |
May 14, 2020 | 14.48 | 14.72 | 14.43 | 14.72 | 10,370 | -0.03(-0.21%) |
May 13, 2020 | 14.95 | 14.97 | 14.71 | 14.76 | 41,967 | -0.22(-1.45%) |
May 12, 2020 | 15.10 | 15.10 | 14.97 | 14.97 | 29,460 | -0.15(-0.98%) |
May 11, 2020 | 15.08 | 15.12 | 15.05 | 15.12 | 10,685 | -0.03(-0.18%) |
May 08, 2020 | 15.19 | 15.21 | 15.15 | 15.15 | 41,671 | +0.20(+1.36%) |
May 07, 2020 | 14.94 | 14.94 | 14.94 | 14.94 | 0 | +0.13(+0.85%) |
May 06, 2020 | 15.03 | 15.03 | 14.82 | 14.82 | 5,520 | -0.09(-0.60%) |
May 05, 2020 | 15.02 | 15.02 | 14.91 | 14.91 | 18,935 | +0.02(+0.16%) |
May 04, 2020 | 14.75 | 14.88 | 14.74 | 14.88 | 35,944 | +0.08(+0.51%) |