Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 17.90 | 17.96 | 17.45 | 17.59 | 10,918 | -0.27(-1.53%) |
Jul 30, 2020 | 17.47 | 17.95 | 17.45 | 17.86 | 30,451 | +0.35(+1.97%) |
Jul 29, 2020 | 17.76 | 17.83 | 17.51 | 17.51 | 7,820 | -0.19(-1.06%) |
Jul 28, 2020 | 18.27 | 18.27 | 17.70 | 17.70 | 33,381 | -0.60(-3.29%) |
Jul 27, 2020 | 17.98 | 18.33 | 17.89 | 18.30 | 25,970 | +0.55(+3.12%) |
Jul 24, 2020 | 18.10 | 18.10 | 17.72 | 17.75 | 18,430 | -0.46(-2.51%) |
Jul 23, 2020 | 18.58 | 18.80 | 18.13 | 18.21 | 13,955 | -0.33(-1.79%) |
Jul 22, 2020 | 18.64 | 18.67 | 18.42 | 18.54 | 27,489 | -0.02(-0.12%) |
Jul 21, 2020 | 19.14 | 19.14 | 18.55 | 18.56 | 19,864 | -0.47(-2.45%) |
Jul 20, 2020 | 18.78 | 19.13 | 18.78 | 19.03 | 46,928 | +0.38(+2.02%) |
Jul 17, 2020 | 18.59 | 18.76 | 18.46 | 18.65 | 13,522 | +0.20(+1.09%) |
Jul 16, 2020 | 18.57 | 18.62 | 18.31 | 18.45 | 23,281 | -0.22(-1.18%) |
Jul 15, 2020 | 18.50 | 18.78 | 18.50 | 18.67 | 55,258 | +0.54(+3.00%) |
Jul 14, 2020 | 17.95 | 18.28 | 17.70 | 18.12 | 14,239 | +0.20(+1.14%) |
Jul 13, 2020 | 18.51 | 18.88 | 17.92 | 17.92 | 44,430 | -0.51(-2.75%) |
Jul 10, 2020 | 18.77 | 18.77 | 18.35 | 18.43 | 20,133 | -0.32(-1.72%) |
Jul 09, 2020 | 18.81 | 18.94 | 18.39 | 18.75 | 35,991 | +0.07(+0.39%) |
Jul 08, 2020 | 18.44 | 18.80 | 18.44 | 18.68 | 28,220 | +0.34(+1.87%) |
Jul 07, 2020 | 18.17 | 18.75 | 18.07 | 18.33 | 91,158 | +0.21(+1.15%) |
Jul 06, 2020 | 18.21 | 18.38 | 18.02 | 18.12 | 29,818 | +0.00(+0.03%) |
Jul 02, 2020 | 18.13 | 18.21 | 17.89 | 18.12 | 31,853 | +0.19(+1.06%) |
Jul 01, 2020 | 17.55 | 18.04 | 17.53 | 17.93 | 7,051 | +0.40(+2.28%) |
Jun 30, 2020 | 17.25 | 17.56 | 17.17 | 17.53 | 14,977 | +0.28(+1.62%) |
Jun 29, 2020 | 17.21 | 17.48 | 17.08 | 17.25 | 17,311 | -0.02(-0.11%) |
Jun 26, 2020 | 17.84 | 17.84 | 17.12 | 17.27 | 21,936 | -0.46(-2.60%) |
Jun 25, 2020 | 17.36 | 17.79 | 17.36 | 17.73 | 8,492 | +0.22(+1.27%) |
Jun 24, 2020 | 17.97 | 18.04 | 17.39 | 17.51 | 21,798 | -0.63(-3.47%) |
Jun 23, 2020 | 18.04 | 18.42 | 18.00 | 18.14 | 41,643 | +0.25(+1.42%) |
Jun 22, 2020 | 17.39 | 17.91 | 17.25 | 17.88 | 17,747 | +0.58(+3.38%) |
Jun 19, 2020 | 17.22 | 17.46 | 17.05 | 17.30 | 15,025 | +0.26(+1.52%) |
Jun 18, 2020 | 16.96 | 17.25 | 16.91 | 17.04 | 15,111 | +0.17(+1.01%) |
Jun 17, 2020 | 16.89 | 17.05 | 16.81 | 16.87 | 11,588 | +0.09(+0.53%) |
Jun 16, 2020 | 16.84 | 16.92 | 16.37 | 16.78 | 32,646 | +0.41(+2.50%) |
Jun 15, 2020 | 15.84 | 16.44 | 15.81 | 16.37 | 34,655 | +0.69(+4.39%) |
Jun 12, 2020 | 16.17 | 16.18 | 15.55 | 15.68 | 6,711 | -0.16(-1.03%) |
Jun 11, 2020 | 16.57 | 16.57 | 15.81 | 15.85 | 49,816 | -1.01(-6.02%) |
Jun 10, 2020 | 16.81 | 17.02 | 16.67 | 16.86 | 63,441 | +0.10(+0.60%) |
Jun 09, 2020 | 16.57 | 16.95 | 16.57 | 16.76 | 13,523 | +0.08(+0.48%) |
Jun 08, 2020 | 16.66 | 16.76 | 16.44 | 16.68 | 20,678 | +0.27(+1.64%) |
Jun 05, 2020 | 16.64 | 16.72 | 16.41 | 16.41 | 10,317 | +0.03(+0.18%) |
Jun 04, 2020 | 16.61 | 16.84 | 16.38 | 16.38 | 6,900 | -0.37(-2.20%) |
Jun 03, 2020 | 16.93 | 16.98 | 16.74 | 16.75 | 14,371 | -0.18(-1.08%) |
Jun 02, 2020 | 16.47 | 16.95 | 16.47 | 16.93 | 11,764 | +0.21(+1.24%) |
Jun 01, 2020 | 16.69 | 16.80 | 16.41 | 16.73 | 16,108 | +0.25(+1.49%) |
May 29, 2020 | 16.42 | 16.48 | 16.03 | 16.48 | 9,916 | +0.14(+0.84%) |
May 28, 2020 | 16.70 | 16.79 | 16.31 | 16.34 | 18,388 | -0.23(-1.40%) |
May 27, 2020 | 16.68 | 16.68 | 15.97 | 16.58 | 20,183 | -0.02(-0.15%) |
May 26, 2020 | 17.30 | 17.33 | 16.60 | 16.60 | 22,985 | -0.26(-1.54%) |
May 22, 2020 | 16.62 | 16.88 | 16.54 | 16.86 | 67,012 | +0.23(+1.38%) |
May 21, 2020 | 16.57 | 16.68 | 16.34 | 16.63 | 12,254 | +0.08(+0.48%) |
May 20, 2020 | 16.39 | 16.59 | 16.36 | 16.55 | 41,464 | +0.40(+2.48%) |
May 19, 2020 | 16.48 | 16.48 | 16.15 | 16.15 | 9,576 | -0.28(-1.70%) |
May 18, 2020 | 16.56 | 16.66 | 16.35 | 16.43 | 20,665 | +0.52(+3.27%) |
May 15, 2020 | 15.25 | 16.04 | 15.25 | 15.91 | 15,125 | +0.65(+4.24%) |
May 14, 2020 | 15.12 | 15.32 | 14.90 | 15.26 | 8,559 | +0.03(+0.20%) |
May 13, 2020 | 15.72 | 15.89 | 14.85 | 15.23 | 19,239 | -0.46(-2.95%) |
May 12, 2020 | 15.98 | 16.40 | 15.67 | 15.70 | 31,940 | -0.23(-1.42%) |
May 11, 2020 | 15.07 | 15.99 | 15.07 | 15.92 | 34,193 | +0.78(+5.13%) |
May 08, 2020 | 15.24 | 15.24 | 15.03 | 15.15 | 57,897 | +0.07(+0.47%) |
May 07, 2020 | 15.16 | 15.20 | 15.03 | 15.07 | 13,565 | +0.02(+0.13%) |
May 06, 2020 | 15.03 | 15.19 | 15.00 | 15.05 | 5,132 | +0.06(+0.40%) |
May 05, 2020 | 14.93 | 15.16 | 14.82 | 14.99 | 23,516 | +0.42(+2.90%) |
May 04, 2020 | 14.00 | 14.60 | 13.91 | 14.57 | 67,631 | +0.56(+3.97%) |