Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 16.22 | 17.68 | 16.22 | 17.55 | 2,349,181 | +1.25(+7.68%) |
Jul 30, 2020 | 16.07 | 16.35 | 15.77 | 16.29 | 1,330,210 | -0.28(-1.67%) |
Jul 29, 2020 | 17.21 | 17.38 | 15.94 | 16.57 | 1,717,682 | -0.86(-4.93%) |
Jul 28, 2020 | 17.07 | 17.65 | 17.07 | 17.43 | 789,570 | +0.34(+2.01%) |
Jul 27, 2020 | 17.11 | 17.11 | 16.77 | 17.09 | 668,283 | -0.24(-1.38%) |
Jul 24, 2020 | 17.47 | 17.60 | 17.13 | 17.33 | 948,148 | -0.17(-0.98%) |
Jul 23, 2020 | 17.48 | 17.91 | 17.47 | 17.50 | 724,817 | -0.12(-0.70%) |
Jul 22, 2020 | 17.23 | 18.04 | 17.10 | 17.62 | 976,479 | +0.32(+1.82%) |
Jul 21, 2020 | 17.18 | 17.54 | 17.10 | 17.31 | 807,347 | +0.41(+2.43%) |
Jul 20, 2020 | 16.91 | 17.16 | 16.78 | 16.90 | 523,667 | -0.13(-0.79%) |
Jul 17, 2020 | 17.64 | 17.73 | 17.02 | 17.03 | 842,147 | -0.53(-2.99%) |
Jul 16, 2020 | 17.26 | 17.80 | 17.08 | 17.56 | 515,768 | +0.18(+1.04%) |
Jul 15, 2020 | 16.80 | 17.51 | 16.61 | 17.37 | 881,442 | +0.33(+1.96%) |
Jul 14, 2020 | 17.12 | 17.23 | 16.80 | 17.04 | 386,686 | -0.17(-1.00%) |
Jul 13, 2020 | 16.94 | 17.63 | 16.78 | 17.21 | 535,158 | +0.46(+2.74%) |
Jul 10, 2020 | 16.58 | 16.80 | 15.95 | 16.75 | 1,311,042 | +0.21(+1.27%) |
Jul 09, 2020 | 17.47 | 17.54 | 16.42 | 16.54 | 690,832 | -0.98(-5.62%) |
Jul 08, 2020 | 17.10 | 17.76 | 16.82 | 17.53 | 855,254 | +0.48(+2.80%) |
Jul 07, 2020 | 17.99 | 17.99 | 16.95 | 17.05 | 815,389 | -1.15(-6.30%) |
Jul 06, 2020 | 17.72 | 18.31 | 17.67 | 18.20 | 760,287 | +1.10(+6.43%) |
Jul 02, 2020 | 17.48 | 17.78 | 17.04 | 17.10 | 813,266 | +0.15(+0.90%) |
Jul 01, 2020 | 17.60 | 18.01 | 16.92 | 16.94 | 860,396 | -0.65(-3.69%) |
Jun 30, 2020 | 17.96 | 18.10 | 17.40 | 17.59 | 1,914,801 | -0.42(-2.33%) |
Jun 29, 2020 | 17.67 | 18.11 | 17.22 | 18.01 | 1,161,260 | +0.54(+3.12%) |
Jun 26, 2020 | 17.67 | 17.79 | 17.13 | 17.47 | 2,959,445 | -0.56(-3.13%) |
Jun 25, 2020 | 17.13 | 18.10 | 16.93 | 18.03 | 1,396,945 | +0.72(+4.14%) |
Jun 24, 2020 | 17.68 | 17.73 | 17.09 | 17.32 | 929,305 | -0.75(-4.13%) |
Jun 23, 2020 | 18.50 | 18.62 | 18.05 | 18.06 | 682,412 | -0.03(-0.16%) |
Jun 22, 2020 | 17.82 | 18.24 | 17.56 | 18.09 | 660,346 | +0.10(+0.53%) |
Jun 19, 2020 | 18.68 | 18.80 | 17.66 | 17.99 | 1,644,531 | -0.27(-1.47%) |
Jun 18, 2020 | 17.90 | 18.45 | 17.87 | 18.26 | 616,991 | -0.10(-0.52%) |
Jun 17, 2020 | 18.50 | 18.72 | 18.31 | 18.36 | 727,045 | -0.14(-0.77%) |
Jun 16, 2020 | 19.35 | 19.40 | 18.20 | 18.50 | 1,005,511 | +0.32(+1.79%) |
Jun 15, 2020 | 17.17 | 18.37 | 17.10 | 18.18 | 1,164,967 | +0.04(+0.21%) |
Jun 12, 2020 | 18.44 | 18.58 | 17.52 | 18.14 | 667,502 | +0.84(+4.86%) |
Jun 11, 2020 | 17.38 | 17.86 | 17.07 | 17.30 | 925,917 | -1.50(-7.98%) |
Jun 10, 2020 | 19.52 | 19.64 | 18.64 | 18.80 | 1,053,672 | -0.97(-4.88%) |
Jun 09, 2020 | 19.85 | 20.08 | 19.43 | 19.76 | 927,365 | -0.94(-4.52%) |
Jun 08, 2020 | 20.88 | 21.13 | 20.40 | 20.70 | 1,676,870 | +0.44(+2.17%) |
Jun 05, 2020 | 20.47 | 20.88 | 19.69 | 20.26 | 1,957,407 | +1.52(+8.11%) |
Jun 04, 2020 | 17.74 | 18.74 | 17.35 | 18.74 | 1,087,802 | +0.88(+4.92%) |
Jun 03, 2020 | 17.59 | 18.15 | 17.46 | 17.86 | 1,137,105 | +0.85(+5.00%) |
Jun 02, 2020 | 17.50 | 17.63 | 16.91 | 17.01 | 1,166,740 | -0.11(-0.61%) |
Jun 01, 2020 | 15.83 | 17.19 | 15.70 | 17.12 | 990,177 | +1.32(+8.35%) |
May 29, 2020 | 16.05 | 16.27 | 15.57 | 15.80 | 1,516,765 | -0.72(-4.34%) |
May 28, 2020 | 17.48 | 17.50 | 16.44 | 16.51 | 785,047 | -0.68(-3.95%) |
May 27, 2020 | 16.91 | 17.26 | 16.40 | 17.19 | 985,599 | +1.23(+7.72%) |
May 26, 2020 | 15.59 | 16.29 | 15.40 | 15.96 | 1,113,021 | +1.18(+7.95%) |
May 22, 2020 | 14.90 | 15.18 | 14.54 | 14.78 | 899,804 | -0.11(-0.77%) |
May 21, 2020 | 15.09 | 15.43 | 14.86 | 14.90 | 953,990 | -0.23(-1.52%) |
May 20, 2020 | 15.10 | 15.70 | 15.07 | 15.13 | 1,147,745 | +0.29(+1.93%) |
May 19, 2020 | 14.79 | 15.21 | 14.40 | 14.84 | 1,019,109 | -0.09(-0.58%) |
May 18, 2020 | 14.58 | 15.15 | 14.56 | 14.93 | 1,280,545 | +1.17(+8.47%) |
May 15, 2020 | 13.81 | 14.22 | 13.58 | 13.76 | 1,087,215 | -0.32(-2.31%) |
May 14, 2020 | 12.42 | 14.14 | 12.22 | 14.09 | 1,875,470 | +1.39(+10.91%) |
May 13, 2020 | 13.40 | 13.41 | 12.50 | 12.70 | 1,406,893 | -0.87(-6.41%) |
May 12, 2020 | 14.52 | 14.76 | 13.55 | 13.57 | 908,461 | -0.86(-5.96%) |
May 11, 2020 | 14.81 | 14.94 | 14.37 | 14.43 | 1,088,545 | -0.66(-4.37%) |
May 08, 2020 | 14.89 | 15.33 | 14.85 | 15.09 | 624,913 | +0.36(+2.47%) |
May 07, 2020 | 14.40 | 15.21 | 14.40 | 14.73 | 769,181 | +0.59(+4.19%) |
May 06, 2020 | 15.07 | 15.14 | 14.11 | 14.13 | 1,162,994 | -0.08(-0.53%) |
May 05, 2020 | 14.51 | 15.01 | 14.12 | 14.21 | 1,313,947 | +0.01(+0.07%) |
May 04, 2020 | 13.64 | 14.26 | 13.12 | 14.20 | 1,052,891 | +0.13(+0.94%) |