Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 18.00 | 18.15 | 17.83 | 17.94 | 4,500 | -0.61(-3.30%) |
Jul 30, 2020 | 18.38 | 18.55 | 18.26 | 18.55 | 9,866 | -0.17(-0.91%) |
Jul 29, 2020 | 18.73 | 18.73 | 18.59 | 18.72 | 3,696 | -0.03(-0.17%) |
Jul 28, 2020 | 19.08 | 19.08 | 18.73 | 18.75 | 7,496 | +0.02(+0.12%) |
Jul 27, 2020 | 19.02 | 19.02 | 18.70 | 18.73 | 7,023 | +0.10(+0.54%) |
Jul 24, 2020 | 18.95 | 18.95 | 18.50 | 18.63 | 9,000 | +0.14(+0.76%) |
Jul 23, 2020 | 18.45 | 18.75 | 18.45 | 18.49 | 3,189 | -0.24(-1.28%) |
Jul 22, 2020 | 18.92 | 18.92 | 18.63 | 18.73 | 7,129 | +0.11(+0.59%) |
Jul 21, 2020 | 18.79 | 18.79 | 18.54 | 18.62 | 5,047 | +0.26(+1.42%) |
Jul 20, 2020 | 18.92 | 18.92 | 18.28 | 18.36 | 3,513 | -0.11(-0.60%) |
Jul 17, 2020 | 18.45 | 18.54 | 18.45 | 18.47 | 16,500 | -0.00(-0.03%) |
Jul 16, 2020 | 18.55 | 18.68 | 18.38 | 18.47 | 5,709 | -0.37(-1.95%) |
Jul 15, 2020 | 19.31 | 19.31 | 18.76 | 18.84 | 3,362 | -0.12(-0.62%) |
Jul 14, 2020 | 19.33 | 19.33 | 18.84 | 18.96 | 12,231 | -0.12(-0.65%) |
Jul 13, 2020 | 19.41 | 19.41 | 18.83 | 19.08 | 5,880 | +0.59(+3.21%) |
Jul 10, 2020 | 18.69 | 18.81 | 18.46 | 18.49 | 3,800 | +0.12(+0.68%) |
Jul 09, 2020 | 18.44 | 18.45 | 18.30 | 18.36 | 9,252 | -0.26(-1.37%) |
Jul 08, 2020 | 18.51 | 18.62 | 18.51 | 18.62 | 2,597 | -0.28(-1.48%) |
Jul 07, 2020 | 19.22 | 19.22 | 18.83 | 18.90 | 8,620 | -0.34(-1.74%) |
Jul 06, 2020 | 19.23 | 19.26 | 19.22 | 19.23 | 7,786 | +0.47(+2.53%) |
Jul 02, 2020 | 18.94 | 18.94 | 18.73 | 18.76 | 42,200 | -0.41(-2.14%) |
Jul 01, 2020 | 19.67 | 19.67 | 19.11 | 19.17 | 48,847 | -0.15(-0.78%) |
Jun 30, 2020 | 19.20 | 19.68 | 19.20 | 19.32 | 15,259 | -0.33(-1.68%) |
Jun 29, 2020 | 19.85 | 19.85 | 19.57 | 19.65 | 5,853 | +0.23(+1.18%) |
Jun 26, 2020 | 20.08 | 20.08 | 19.42 | 19.42 | 4,000 | -0.72(-3.57%) |
Jun 25, 2020 | 19.81 | 20.16 | 19.78 | 20.14 | 11,087 | +1.28(+6.78%) |
Jun 24, 2020 | 19.01 | 19.10 | 18.61 | 18.86 | 40,471 | +1.06(+5.96%) |
Jun 23, 2020 | 18.14 | 18.14 | 17.80 | 17.80 | 9,669 | +0.00(+0.00%) |
Jun 22, 2020 | 18.15 | 18.15 | 17.64 | 17.80 | 7,277 | -0.07(-0.39%) |
Jun 19, 2020 | 18.36 | 18.36 | 17.72 | 17.87 | 4,300 | -0.18(-1.02%) |
Jun 18, 2020 | 17.85 | 18.09 | 17.85 | 18.05 | 8,378 | +0.28(+1.60%) |
Jun 17, 2020 | 17.44 | 17.81 | 17.44 | 17.77 | 5,638 | +0.08(+0.45%) |
Jun 16, 2020 | 18.12 | 18.12 | 17.48 | 17.69 | 21,775 | +0.90(+5.36%) |
Jun 15, 2020 | 17.12 | 17.12 | 16.36 | 16.79 | 9,140 | -0.38(-2.18%) |
Jun 12, 2020 | 17.63 | 17.63 | 17.04 | 17.16 | 2,600 | +0.38(+2.29%) |
Jun 11, 2020 | 17.46 | 17.46 | 16.78 | 16.78 | 3,254 | -1.04(-5.84%) |
Jun 10, 2020 | 18.54 | 18.54 | 17.57 | 17.82 | 10,044 | +0.03(+0.17%) |
Jun 09, 2020 | 17.84 | 17.91 | 17.79 | 17.79 | 7,218 | -0.21(-1.17%) |
Jun 08, 2020 | 18.13 | 18.13 | 17.82 | 18.00 | 7,874 | -0.30(-1.64%) |
Jun 05, 2020 | 18.59 | 18.59 | 18.26 | 18.30 | 15,200 | -0.24(-1.29%) |
Jun 04, 2020 | 18.77 | 18.77 | 18.40 | 18.54 | 11,143 | +0.11(+0.60%) |
Jun 03, 2020 | 18.56 | 18.56 | 18.35 | 18.43 | 20,451 | +0.48(+2.67%) |
Jun 02, 2020 | 18.30 | 18.30 | 17.80 | 17.95 | 19,910 | +0.40(+2.28%) |
Jun 01, 2020 | 17.50 | 17.55 | 17.41 | 17.55 | 7,637 | +0.77(+4.56%) |
May 29, 2020 | 17.32 | 17.32 | 16.51 | 16.79 | 8,700 | -0.45(-2.64%) |
May 28, 2020 | 17.00 | 17.35 | 17.00 | 17.24 | 4,889 | +0.73(+4.42%) |
May 27, 2020 | 16.75 | 16.75 | 16.26 | 16.51 | 19,034 | -0.36(-2.13%) |
May 26, 2020 | 17.00 | 17.00 | 16.70 | 16.87 | 5,886 | +1.12(+7.08%) |
May 22, 2020 | 15.91 | 15.91 | 15.72 | 15.76 | 5,400 | -0.17(-1.10%) |
May 21, 2020 | 16.15 | 16.15 | 15.75 | 15.93 | 8,015 | +0.17(+1.08%) |
May 20, 2020 | 15.88 | 15.90 | 15.74 | 15.76 | 24,635 | +0.09(+0.57%) |
May 19, 2020 | 15.90 | 15.91 | 15.61 | 15.67 | 15,405 | -0.03(-0.17%) |
May 18, 2020 | 15.88 | 15.88 | 15.54 | 15.70 | 10,039 | +0.63(+4.19%) |
May 15, 2020 | 15.00 | 15.40 | 15.00 | 15.07 | 11,600 | -0.07(-0.49%) |
May 14, 2020 | 15.16 | 15.16 | 14.90 | 15.14 | 15,914 | -0.33(-2.13%) |
May 13, 2020 | 15.38 | 15.55 | 15.30 | 15.47 | 19,223 | -0.02(-0.13%) |
May 12, 2020 | 15.70 | 15.72 | 15.32 | 15.49 | 38,489 | -0.19(-1.21%) |
May 11, 2020 | 15.87 | 15.87 | 15.39 | 15.68 | 5,483 | -0.23(-1.45%) |
May 08, 2020 | 15.93 | 15.93 | 15.69 | 15.91 | 6,200 | +0.15(+0.94%) |
May 07, 2020 | 15.92 | 15.92 | 15.52 | 15.76 | 29,730 | +0.33(+2.15%) |
May 06, 2020 | 15.48 | 15.49 | 15.37 | 15.43 | 9,990 | -0.06(-0.39%) |
May 05, 2020 | 15.51 | 15.67 | 15.49 | 15.49 | 5,195 | +0.15(+0.98%) |
May 04, 2020 | 14.97 | 15.34 | 14.97 | 15.34 | 16,654 | +0.00(+0.00%) |