Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 16.25 | 16.64 | 15.60 | 16.02 | 408,853 | -0.42(-2.53%) |
Jul 30, 2020 | 16.56 | 16.71 | 16.22 | 16.44 | 294,698 | -0.49(-2.90%) |
Jul 29, 2020 | 16.63 | 16.97 | 16.32 | 16.93 | 312,689 | +0.43(+2.58%) |
Jul 28, 2020 | 17.29 | 17.46 | 16.49 | 16.50 | 438,930 | -1.01(-5.77%) |
Jul 27, 2020 | 17.48 | 17.53 | 16.93 | 17.51 | 402,265 | +0.07(+0.38%) |
Jul 24, 2020 | 18.06 | 18.06 | 17.39 | 17.45 | 271,757 | -0.63(-3.50%) |
Jul 23, 2020 | 17.82 | 18.37 | 17.56 | 18.08 | 421,403 | +0.23(+1.27%) |
Jul 22, 2020 | 17.96 | 18.20 | 17.67 | 17.85 | 310,975 | -0.31(-1.72%) |
Jul 21, 2020 | 18.32 | 18.54 | 17.97 | 18.16 | 337,706 | +0.25(+1.37%) |
Jul 20, 2020 | 18.03 | 18.09 | 17.53 | 17.92 | 291,289 | -0.21(-1.15%) |
Jul 17, 2020 | 17.85 | 18.35 | 17.77 | 18.13 | 444,212 | +0.30(+1.70%) |
Jul 16, 2020 | 17.80 | 18.16 | 17.51 | 17.82 | 282,769 | -0.06(-0.32%) |
Jul 15, 2020 | 17.44 | 18.03 | 17.13 | 17.88 | 418,873 | +1.01(+5.99%) |
Jul 14, 2020 | 16.62 | 16.99 | 16.56 | 16.87 | 275,840 | +0.30(+1.82%) |
Jul 13, 2020 | 17.03 | 17.11 | 16.38 | 16.57 | 268,193 | -0.09(-0.57%) |
Jul 10, 2020 | 16.00 | 16.69 | 16.00 | 16.66 | 192,040 | +0.64(+4.01%) |
Jul 09, 2020 | 16.81 | 16.91 | 15.85 | 16.02 | 322,568 | -0.92(-5.41%) |
Jul 08, 2020 | 16.89 | 17.23 | 16.53 | 16.94 | 606,160 | +0.18(+1.07%) |
Jul 07, 2020 | 17.13 | 17.33 | 16.69 | 16.76 | 308,470 | -0.62(-3.59%) |
Jul 06, 2020 | 17.70 | 18.03 | 17.12 | 17.38 | 413,648 | +0.19(+1.10%) |
Jul 02, 2020 | 17.46 | 18.03 | 17.12 | 17.19 | 339,723 | +0.25(+1.45%) |
Jul 01, 2020 | 18.14 | 18.48 | 16.91 | 16.95 | 356,258 | -1.13(-6.27%) |
Jun 30, 2020 | 17.91 | 18.29 | 17.78 | 18.08 | 583,976 | -0.08(-0.42%) |
Jun 29, 2020 | 17.86 | 18.28 | 17.48 | 18.16 | 557,090 | +0.86(+4.97%) |
Jun 26, 2020 | 17.30 | 17.31 | 16.37 | 17.30 | 770,630 | -0.10(-0.59%) |
Jun 25, 2020 | 16.35 | 17.42 | 16.15 | 17.40 | 450,235 | +0.69(+4.16%) |
Jun 24, 2020 | 17.36 | 17.61 | 16.67 | 16.70 | 557,546 | -0.96(-5.42%) |
Jun 23, 2020 | 17.95 | 17.95 | 17.41 | 17.66 | 384,466 | +0.08(+0.48%) |
Jun 22, 2020 | 17.61 | 17.74 | 17.08 | 17.58 | 407,726 | -0.39(-2.19%) |
Jun 19, 2020 | 18.63 | 18.87 | 17.78 | 17.97 | 732,674 | -0.21(-1.14%) |
Jun 18, 2020 | 17.82 | 18.75 | 17.78 | 18.18 | 425,857 | +0.02(+0.10%) |
Jun 17, 2020 | 19.47 | 19.64 | 18.10 | 18.16 | 667,383 | -1.32(-6.79%) |
Jun 16, 2020 | 18.53 | 20.22 | 18.53 | 19.48 | 1,214,271 | +2.64(+15.65%) |
Jun 15, 2020 | 15.62 | 17.05 | 15.57 | 16.85 | 537,463 | +0.53(+3.28%) |
Jun 12, 2020 | 16.51 | 16.91 | 15.71 | 16.31 | 495,664 | +0.54(+3.45%) |
Jun 11, 2020 | 16.73 | 17.06 | 15.74 | 15.77 | 518,133 | -1.99(-11.20%) |
Jun 10, 2020 | 19.35 | 19.35 | 17.75 | 17.76 | 463,539 | -1.50(-7.79%) |
Jun 09, 2020 | 19.75 | 19.92 | 19.23 | 19.26 | 359,499 | -1.00(-4.95%) |
Jun 08, 2020 | 20.45 | 20.85 | 19.87 | 20.26 | 770,576 | +0.15(+0.75%) |
Jun 05, 2020 | 19.60 | 20.44 | 19.60 | 20.11 | 786,836 | +1.35(+7.20%) |
Jun 04, 2020 | 17.71 | 18.81 | 17.41 | 18.76 | 626,806 | +0.95(+5.32%) |
Jun 03, 2020 | 17.63 | 18.32 | 17.63 | 17.81 | 338,606 | +0.51(+2.93%) |
Jun 02, 2020 | 17.00 | 17.62 | 16.83 | 17.30 | 407,313 | +0.59(+3.54%) |
Jun 01, 2020 | 16.63 | 17.15 | 16.47 | 16.71 | 490,788 | +0.21(+1.25%) |
May 29, 2020 | 15.98 | 16.67 | 15.71 | 16.51 | 507,072 | +0.23(+1.44%) |
May 28, 2020 | 17.38 | 17.72 | 16.20 | 16.27 | 437,344 | -0.83(-4.83%) |
May 27, 2020 | 16.92 | 17.18 | 16.26 | 17.10 | 471,706 | +0.72(+4.41%) |
May 26, 2020 | 16.08 | 16.70 | 15.87 | 16.38 | 599,527 | +0.99(+6.46%) |
May 22, 2020 | 15.54 | 15.54 | 14.88 | 15.38 | 305,245 | -0.09(-0.61%) |
May 21, 2020 | 15.20 | 15.82 | 15.13 | 15.48 | 376,183 | +0.40(+2.68%) |
May 20, 2020 | 15.23 | 15.50 | 14.97 | 15.07 | 430,847 | +0.29(+1.97%) |
May 19, 2020 | 14.62 | 15.52 | 14.42 | 14.78 | 546,829 | +0.09(+0.64%) |
May 18, 2020 | 14.04 | 14.85 | 14.03 | 14.69 | 661,071 | +1.42(+10.67%) |
May 15, 2020 | 12.79 | 13.33 | 12.36 | 13.27 | 500,781 | +0.39(+3.06%) |
May 14, 2020 | 12.48 | 12.90 | 11.80 | 12.88 | 488,107 | +0.03(+0.22%) |
May 13, 2020 | 13.42 | 13.42 | 12.59 | 12.85 | 460,081 | -0.72(-5.32%) |
May 12, 2020 | 14.38 | 14.64 | 13.56 | 13.57 | 476,878 | -0.74(-5.18%) |
May 11, 2020 | 14.74 | 15.02 | 14.00 | 14.31 | 477,571 | -0.61(-4.09%) |
May 08, 2020 | 14.59 | 14.92 | 14.12 | 14.92 | 727,663 | +0.72(+5.09%) |
May 07, 2020 | 14.07 | 14.56 | 14.07 | 14.20 | 495,734 | +0.40(+2.92%) |
May 06, 2020 | 14.44 | 14.50 | 13.77 | 13.80 | 395,961 | -0.60(-4.17%) |
May 05, 2020 | 14.89 | 15.50 | 14.29 | 14.40 | 486,448 | -0.14(-0.97%) |
May 04, 2020 | 14.22 | 14.75 | 13.93 | 14.54 | 402,560 | +0.04(+0.26%) |