Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 17.74 | 17.90 | 16.77 | 17.57 | 604,062 | -0.25(-1.41%) |
Jul 30, 2020 | 17.43 | 17.94 | 16.94 | 17.82 | 604,042 | -0.05(-0.28%) |
Jul 29, 2020 | 17.43 | 17.93 | 17.14 | 17.87 | 548,729 | +0.54(+3.14%) |
Jul 28, 2020 | 17.07 | 17.62 | 17.07 | 17.33 | 572,138 | -0.07(-0.38%) |
Jul 27, 2020 | 16.51 | 17.49 | 16.51 | 17.39 | 775,582 | -0.23(-1.33%) |
Jul 24, 2020 | 17.87 | 17.97 | 17.40 | 17.63 | 421,923 | -0.14(-0.80%) |
Jul 23, 2020 | 17.18 | 18.05 | 17.07 | 17.77 | 648,236 | +0.54(+3.10%) |
Jul 22, 2020 | 17.15 | 17.44 | 16.91 | 17.23 | 571,242 | -0.20(-1.15%) |
Jul 21, 2020 | 16.69 | 17.49 | 16.69 | 17.43 | 423,618 | +1.02(+6.22%) |
Jul 20, 2020 | 16.51 | 16.78 | 16.38 | 16.41 | 525,461 | -0.33(-2.00%) |
Jul 17, 2020 | 17.28 | 17.49 | 16.70 | 16.75 | 369,661 | -0.72(-4.12%) |
Jul 16, 2020 | 17.19 | 17.66 | 16.89 | 17.47 | 691,940 | +0.11(+0.63%) |
Jul 15, 2020 | 16.59 | 17.47 | 16.46 | 17.36 | 794,166 | +1.38(+8.63%) |
Jul 14, 2020 | 16.33 | 16.39 | 15.72 | 15.98 | 332,644 | -0.43(-2.65%) |
Jul 13, 2020 | 16.46 | 16.72 | 15.90 | 16.41 | 387,701 | +0.20(+1.24%) |
Jul 10, 2020 | 15.59 | 16.23 | 15.59 | 16.21 | 371,694 | +0.74(+4.81%) |
Jul 09, 2020 | 16.05 | 16.34 | 15.26 | 15.47 | 411,091 | -0.68(-4.19%) |
Jul 08, 2020 | 16.28 | 16.54 | 15.75 | 16.15 | 445,419 | -0.19(-1.18%) |
Jul 07, 2020 | 16.92 | 16.92 | 16.25 | 16.34 | 431,897 | -0.73(-4.26%) |
Jul 06, 2020 | 17.44 | 17.67 | 16.82 | 17.07 | 383,187 | +0.18(+1.04%) |
Jul 02, 2020 | 17.51 | 17.74 | 16.76 | 16.89 | 453,136 | -0.03(-0.15%) |
Jul 01, 2020 | 18.14 | 18.26 | 16.87 | 16.92 | 478,724 | -1.21(-6.69%) |
Jun 30, 2020 | 17.43 | 18.23 | 17.28 | 18.13 | 725,649 | +0.53(+2.99%) |
Jun 29, 2020 | 16.95 | 17.83 | 16.72 | 17.60 | 737,681 | +1.16(+7.07%) |
Jun 26, 2020 | 16.97 | 17.59 | 16.21 | 16.44 | 1,832,877 | -1.02(-5.84%) |
Jun 25, 2020 | 16.84 | 17.48 | 16.61 | 17.46 | 467,752 | +0.54(+3.16%) |
Jun 24, 2020 | 17.36 | 17.36 | 16.57 | 16.92 | 668,494 | -0.75(-4.26%) |
Jun 23, 2020 | 18.42 | 18.50 | 17.38 | 17.68 | 545,989 | -0.31(-1.72%) |
Jun 22, 2020 | 17.53 | 18.01 | 17.19 | 17.99 | 786,195 | +0.18(+0.99%) |
Jun 19, 2020 | 18.42 | 18.42 | 17.57 | 17.81 | 1,460,107 | -0.27(-1.48%) |
Jun 18, 2020 | 17.59 | 18.51 | 17.59 | 18.08 | 639,672 | +0.18(+1.00%) |
Jun 17, 2020 | 18.96 | 18.96 | 17.76 | 17.90 | 894,885 | -0.45(-2.44%) |
Jun 16, 2020 | 18.48 | 18.74 | 17.92 | 18.35 | 904,886 | +0.74(+4.23%) |
Jun 15, 2020 | 16.26 | 17.84 | 16.06 | 17.60 | 833,579 | +0.46(+2.71%) |
Jun 12, 2020 | 17.37 | 17.56 | 16.31 | 17.14 | 1,619,763 | +0.75(+4.57%) |
Jun 11, 2020 | 17.53 | 18.54 | 16.32 | 16.39 | 1,678,330 | -2.66(-13.96%) |
Jun 10, 2020 | 20.27 | 21.08 | 19.00 | 19.05 | 1,198,550 | -1.41(-6.91%) |
Jun 09, 2020 | 21.57 | 21.76 | 20.22 | 20.46 | 2,965,786 | -1.93(-8.63%) |
Jun 08, 2020 | 21.58 | 22.42 | 21.52 | 22.39 | 1,106,475 | +1.49(+7.14%) |
Jun 05, 2020 | 20.89 | 21.72 | 20.65 | 20.90 | 1,160,766 | +1.43(+7.37%) |
Jun 04, 2020 | 18.85 | 19.62 | 18.58 | 19.47 | 783,784 | +0.47(+2.47%) |
Jun 03, 2020 | 19.32 | 19.73 | 18.92 | 19.00 | 920,183 | +0.48(+2.57%) |
Jun 02, 2020 | 18.82 | 19.07 | 18.35 | 18.52 | 1,091,478 | +0.03(+0.18%) |
Jun 01, 2020 | 17.96 | 19.10 | 17.77 | 18.49 | 1,082,718 | +0.41(+2.27%) |
May 29, 2020 | 18.12 | 18.22 | 17.08 | 18.08 | 2,983,957 | -0.50(-2.70%) |
May 28, 2020 | 19.68 | 19.68 | 18.47 | 18.58 | 862,723 | -0.61(-3.18%) |
May 27, 2020 | 18.40 | 19.24 | 17.99 | 19.19 | 713,521 | +1.40(+7.85%) |
May 26, 2020 | 17.19 | 17.91 | 17.19 | 17.79 | 483,786 | +1.53(+9.41%) |
May 22, 2020 | 16.26 | 16.45 | 15.92 | 16.26 | 352,559 | +0.08(+0.46%) |
May 21, 2020 | 16.42 | 16.72 | 16.15 | 16.19 | 462,930 | -0.27(-1.63%) |
May 20, 2020 | 15.66 | 16.54 | 15.66 | 16.46 | 610,030 | +0.99(+6.38%) |
May 19, 2020 | 16.26 | 16.35 | 15.46 | 15.47 | 465,640 | -0.88(-5.37%) |
May 18, 2020 | 14.83 | 16.48 | 14.83 | 16.35 | 654,015 | +2.22(+15.68%) |
May 15, 2020 | 14.13 | 14.45 | 13.89 | 14.13 | 639,581 | -0.12(-0.82%) |
May 14, 2020 | 13.80 | 14.35 | 13.14 | 14.25 | 602,862 | +0.03(+0.24%) |
May 13, 2020 | 14.88 | 14.88 | 13.68 | 14.21 | 511,147 | -0.74(-4.97%) |
May 12, 2020 | 16.00 | 16.20 | 14.91 | 14.96 | 603,259 | -1.11(-6.92%) |
May 11, 2020 | 17.07 | 17.07 | 16.00 | 16.07 | 676,573 | -1.27(-7.33%) |
May 08, 2020 | 16.59 | 17.45 | 16.54 | 17.34 | 586,243 | +1.22(+7.57%) |
May 07, 2020 | 15.74 | 16.48 | 15.74 | 16.12 | 478,343 | +0.65(+4.22%) |
May 06, 2020 | 16.44 | 16.59 | 15.37 | 15.47 | 646,070 | -0.90(-5.49%) |
May 05, 2020 | 16.50 | 16.87 | 16.37 | 16.37 | 802,060 | +0.07(+0.46%) |
May 04, 2020 | 16.18 | 16.43 | 15.82 | 16.29 | 539,060 | -0.16(-1.00%) |