Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 18.31 | 18.32 | 17.86 | 17.91 | 30,800 | -0.29(-1.59%) |
Jul 30, 2020 | 17.99 | 18.21 | 17.79 | 18.20 | 41,498 | -0.65(-3.45%) |
Jul 29, 2020 | 19.13 | 19.21 | 18.73 | 18.85 | 42,452 | -0.21(-1.13%) |
Jul 28, 2020 | 19.06 | 19.18 | 19.00 | 19.07 | 30,414 | +0.02(+0.08%) |
Jul 27, 2020 | 19.06 | 19.19 | 19.02 | 19.05 | 35,764 | +0.05(+0.29%) |
Jul 24, 2020 | 19.09 | 19.12 | 18.94 | 19.00 | 36,000 | -0.05(-0.29%) |
Jul 23, 2020 | 19.17 | 19.27 | 19.03 | 19.05 | 36,893 | -0.22(-1.14%) |
Jul 22, 2020 | 19.10 | 19.30 | 19.10 | 19.27 | 51,784 | +0.29(+1.55%) |
Jul 21, 2020 | 19.00 | 19.08 | 18.90 | 18.98 | 55,264 | +0.02(+0.08%) |
Jul 20, 2020 | 18.88 | 18.99 | 18.82 | 18.96 | 29,808 | +0.18(+0.96%) |
Jul 17, 2020 | 18.76 | 18.88 | 18.73 | 18.78 | 32,000 | -0.20(-1.05%) |
Jul 16, 2020 | 18.94 | 19.10 | 18.94 | 18.98 | 94,616 | -0.08(-0.42%) |
Jul 15, 2020 | 19.06 | 19.06 | 18.91 | 19.06 | 23,233 | +0.05(+0.26%) |
Jul 14, 2020 | 18.72 | 19.05 | 18.72 | 19.01 | 26,949 | +0.78(+4.28%) |
Jul 13, 2020 | 18.34 | 18.56 | 18.22 | 18.23 | 32,685 | -0.00(-0.01%) |
Jul 10, 2020 | 18.19 | 18.30 | 18.11 | 18.23 | 22,100 | +0.28(+1.57%) |
Jul 09, 2020 | 18.23 | 18.29 | 17.89 | 17.95 | 19,706 | -0.54(-2.89%) |
Jul 08, 2020 | 18.35 | 18.52 | 18.35 | 18.48 | 27,724 | +0.39(+2.16%) |
Jul 07, 2020 | 18.36 | 18.36 | 18.08 | 18.09 | 43,033 | -0.28(-1.50%) |
Jul 06, 2020 | 18.36 | 18.44 | 18.20 | 18.37 | 38,447 | +0.57(+3.20%) |
Jul 02, 2020 | 17.95 | 18.05 | 17.79 | 17.80 | 63,500 | +0.46(+2.65%) |
Jul 01, 2020 | 17.20 | 17.46 | 17.20 | 17.34 | 41,353 | +0.14(+0.84%) |
Jun 30, 2020 | 16.96 | 17.22 | 16.87 | 17.20 | 57,455 | +0.18(+1.09%) |
Jun 29, 2020 | 17.02 | 17.16 | 16.95 | 17.01 | 42,192 | +0.06(+0.35%) |
Jun 26, 2020 | 17.19 | 17.19 | 16.86 | 16.95 | 40,300 | -0.29(-1.68%) |
Jun 25, 2020 | 16.98 | 17.27 | 16.98 | 17.24 | 52,466 | +0.38(+2.25%) |
Jun 24, 2020 | 17.12 | 17.12 | 16.85 | 16.86 | 84,441 | -0.39(-2.23%) |
Jun 23, 2020 | 17.49 | 17.52 | 17.24 | 17.25 | 33,845 | +0.55(+3.26%) |
Jun 22, 2020 | 16.61 | 16.77 | 16.56 | 16.70 | 63,042 | +0.05(+0.30%) |
Jun 19, 2020 | 16.80 | 17.15 | 16.62 | 16.65 | 34,100 | -0.10(-0.60%) |
Jun 18, 2020 | 16.78 | 16.95 | 16.71 | 16.75 | 67,721 | -0.38(-2.22%) |
Jun 17, 2020 | 17.42 | 17.45 | 17.13 | 17.13 | 59,589 | -0.44(-2.48%) |
Jun 16, 2020 | 17.65 | 17.73 | 17.36 | 17.57 | 40,505 | +0.21(+1.24%) |
Jun 15, 2020 | 16.82 | 17.35 | 16.78 | 17.35 | 139,238 | +0.09(+0.52%) |
Jun 12, 2020 | 17.39 | 17.52 | 17.05 | 17.26 | 45,300 | +0.73(+4.42%) |
Jun 11, 2020 | 17.14 | 17.35 | 16.51 | 16.53 | 93,704 | -1.30(-7.32%) |
Jun 10, 2020 | 18.05 | 18.05 | 17.66 | 17.84 | 57,074 | -0.27(-1.52%) |
Jun 09, 2020 | 18.12 | 18.29 | 18.03 | 18.11 | 72,163 | -0.53(-2.84%) |
Jun 08, 2020 | 18.49 | 18.64 | 18.41 | 18.64 | 155,230 | +0.24(+1.30%) |
Jun 05, 2020 | 18.61 | 18.67 | 18.35 | 18.40 | 113,300 | -0.07(-0.38%) |
Jun 04, 2020 | 18.15 | 18.48 | 18.12 | 18.47 | 65,039 | -0.18(-0.97%) |
Jun 03, 2020 | 18.08 | 18.65 | 18.08 | 18.65 | 51,811 | +0.00(+0.00%) |
Jun 02, 2020 | 18.66 | 18.85 | 18.62 | 18.65 | 159,655 | +0.47(+2.59%) |
Jun 01, 2020 | 18.00 | 18.21 | 17.96 | 18.18 | 266,503 | +0.50(+2.83%) |
May 29, 2020 | 18.05 | 18.16 | 17.59 | 17.68 | 379,200 | -0.56(-3.07%) |
May 28, 2020 | 18.36 | 18.41 | 18.23 | 18.24 | 210,287 | +0.32(+1.79%) |
May 27, 2020 | 17.78 | 17.94 | 17.68 | 17.92 | 224,811 | +0.85(+4.98%) |
May 26, 2020 | 17.03 | 17.23 | 17.01 | 17.07 | 136,282 | +1.14(+7.16%) |
May 22, 2020 | 15.93 | 15.97 | 15.79 | 15.93 | 93,300 | -0.01(-0.06%) |
May 21, 2020 | 16.40 | 16.40 | 15.89 | 15.94 | 133,427 | -0.08(-0.50%) |
May 20, 2020 | 16.04 | 16.17 | 16.00 | 16.02 | 119,655 | +0.01(+0.06%) |
May 19, 2020 | 16.18 | 16.28 | 15.97 | 16.01 | 262,887 | +0.14(+0.88%) |
May 18, 2020 | 15.42 | 15.90 | 15.39 | 15.87 | 222,030 | +1.50(+10.44%) |
May 15, 2020 | 14.48 | 14.58 | 14.30 | 14.37 | 117,700 | -0.40(-2.71%) |
May 14, 2020 | 14.43 | 14.77 | 14.30 | 14.77 | 154,455 | -0.16(-1.07%) |
May 13, 2020 | 15.27 | 15.27 | 14.87 | 14.93 | 73,821 | -0.86(-5.45%) |
May 12, 2020 | 16.05 | 16.15 | 15.79 | 15.79 | 169,526 | -0.10(-0.63%) |
May 11, 2020 | 15.73 | 16.02 | 15.71 | 15.89 | 155,884 | -0.35(-2.15%) |
May 08, 2020 | 16.18 | 16.29 | 16.11 | 16.24 | 68,300 | -0.09(-0.55%) |
May 07, 2020 | 16.16 | 16.41 | 16.14 | 16.33 | 226,152 | +0.38(+2.38%) |
May 06, 2020 | 16.24 | 16.29 | 15.95 | 15.95 | 50,183 | +0.37(+2.37%) |
May 05, 2020 | 15.76 | 15.78 | 15.51 | 15.58 | 58,877 | -0.44(-2.72%) |
May 04, 2020 | 15.98 | 16.07 | 15.85 | 16.02 | 150,430 | -0.16(-0.96%) |