Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 19.45 | 19.52 | 18.61 | 19.48 | 457,700 | -0.01(-0.05%) |
Jul 30, 2020 | 18.75 | 19.69 | 18.75 | 19.49 | 305,305 | +0.47(+2.47%) |
Jul 29, 2020 | 19.00 | 19.22 | 18.72 | 19.02 | 146,695 | +0.13(+0.69%) |
Jul 28, 2020 | 19.12 | 19.49 | 18.72 | 18.89 | 170,441 | -0.27(-1.41%) |
Jul 27, 2020 | 18.53 | 19.25 | 18.44 | 19.16 | 93,547 | +0.62(+3.34%) |
Jul 24, 2020 | 18.51 | 18.74 | 18.16 | 18.54 | 70,400 | +0.04(+0.24%) |
Jul 23, 2020 | 18.78 | 18.93 | 18.16 | 18.50 | 141,574 | -0.27(-1.47%) |
Jul 22, 2020 | 18.41 | 19.12 | 18.06 | 18.77 | 197,776 | +0.46(+2.51%) |
Jul 21, 2020 | 18.17 | 18.82 | 17.91 | 18.31 | 173,284 | +0.30(+1.67%) |
Jul 20, 2020 | 19.01 | 19.29 | 17.96 | 18.01 | 320,719 | -0.97(-5.11%) |
Jul 17, 2020 | 18.96 | 19.12 | 18.69 | 18.98 | 217,400 | -0.02(-0.11%) |
Jul 16, 2020 | 18.87 | 19.12 | 18.76 | 19.00 | 446,093 | +0.01(+0.05%) |
Jul 15, 2020 | 19.21 | 19.35 | 18.66 | 18.99 | 236,752 | -0.01(-0.05%) |
Jul 14, 2020 | 18.60 | 19.02 | 18.19 | 19.00 | 181,410 | +0.36(+1.93%) |
Jul 13, 2020 | 18.92 | 19.45 | 18.51 | 18.64 | 119,170 | -0.16(-0.85%) |
Jul 10, 2020 | 19.19 | 19.20 | 18.67 | 18.80 | 248,100 | -0.45(-2.34%) |
Jul 09, 2020 | 19.92 | 19.92 | 18.25 | 19.25 | 205,619 | -0.64(-3.22%) |
Jul 08, 2020 | 19.43 | 20.00 | 19.25 | 19.89 | 242,915 | +0.45(+2.31%) |
Jul 07, 2020 | 20.24 | 20.24 | 19.27 | 19.44 | 263,034 | -0.79(-3.91%) |
Jul 06, 2020 | 19.70 | 20.44 | 18.72 | 20.23 | 281,960 | +0.23(+1.15%) |
Jul 02, 2020 | 18.87 | 20.10 | 18.81 | 20.00 | 431,800 | +1.22(+6.50%) |
Jul 01, 2020 | 16.99 | 19.88 | 16.34 | 18.78 | 3,188,978 | +2.68(+16.65%) |
Jun 30, 2020 | 16.02 | 16.32 | 15.42 | 16.10 | 184,049 | -0.04(-0.25%) |
Jun 29, 2020 | 16.24 | 16.89 | 15.70 | 16.14 | 214,940 | -0.71(-4.21%) |
Jun 26, 2020 | 18.28 | 18.56 | 16.38 | 16.85 | 1,043,200 | -1.55(-8.42%) |
Jun 25, 2020 | 18.83 | 18.91 | 17.66 | 18.40 | 305,171 | -0.14(-0.76%) |
Jun 24, 2020 | 19.00 | 19.23 | 18.10 | 18.54 | 134,301 | -0.45(-2.37%) |
Jun 23, 2020 | 22.17 | 22.40 | 18.35 | 18.99 | 442,187 | -3.09(-13.99%) |
Jun 22, 2020 | 18.10 | 22.57 | 18.06 | 22.08 | 314,279 | +3.97(+21.92%) |
Jun 19, 2020 | 17.50 | 18.20 | 17.35 | 18.11 | 396,200 | +0.61(+3.49%) |
Jun 18, 2020 | 17.00 | 17.50 | 16.84 | 17.50 | 86,318 | +0.50(+2.94%) |
Jun 17, 2020 | 16.73 | 17.01 | 16.46 | 17.00 | 95,433 | +0.33(+1.98%) |
Jun 16, 2020 | 17.20 | 17.20 | 16.54 | 16.67 | 85,879 | -0.22(-1.30%) |
Jun 15, 2020 | 15.60 | 17.50 | 15.60 | 16.89 | 125,220 | +1.22(+7.79%) |
Jun 12, 2020 | 16.02 | 16.53 | 15.41 | 15.67 | 69,300 | -0.13(-0.82%) |
Jun 11, 2020 | 16.94 | 17.05 | 15.50 | 15.80 | 76,472 | -1.30(-7.60%) |
Jun 10, 2020 | 16.95 | 17.10 | 16.36 | 17.10 | 94,780 | +0.18(+1.06%) |
Jun 09, 2020 | 16.99 | 17.06 | 16.35 | 16.92 | 110,316 | +0.27(+1.62%) |
Jun 08, 2020 | 15.74 | 16.75 | 15.71 | 16.65 | 79,226 | +0.70(+4.39%) |
Jun 05, 2020 | 16.67 | 16.70 | 15.77 | 15.95 | 77,200 | -0.40(-2.45%) |
Jun 04, 2020 | 17.10 | 17.10 | 16.00 | 16.35 | 57,174 | -0.77(-4.50%) |
Jun 03, 2020 | 17.11 | 17.14 | 16.47 | 17.12 | 66,507 | +0.21(+1.24%) |
Jun 02, 2020 | 16.95 | 17.12 | 16.78 | 16.91 | 146,255 | -0.03(-0.18%) |
Jun 01, 2020 | 16.29 | 17.17 | 16.20 | 16.94 | 117,280 | +0.76(+4.70%) |
May 29, 2020 | 16.32 | 16.35 | 15.25 | 16.18 | 68,500 | -0.06(-0.37%) |
May 28, 2020 | 16.89 | 16.89 | 16.16 | 16.24 | 45,399 | -0.39(-2.35%) |
May 27, 2020 | 17.30 | 17.30 | 16.50 | 16.63 | 75,306 | +0.13(+0.79%) |
May 26, 2020 | 16.80 | 18.00 | 16.12 | 16.50 | 421,907 | -0.15(-0.90%) |
May 22, 2020 | 16.88 | 16.88 | 16.52 | 16.65 | 83,700 | -0.05(-0.30%) |
May 21, 2020 | 16.59 | 16.81 | 16.44 | 16.70 | 47,207 | +0.25(+1.52%) |
May 20, 2020 | 16.86 | 17.00 | 16.44 | 16.45 | 50,721 | -0.22(-1.32%) |
May 19, 2020 | 16.54 | 17.00 | 16.22 | 16.67 | 33,440 | +0.17(+1.03%) |
May 18, 2020 | 16.32 | 17.98 | 16.32 | 16.50 | 79,865 | +0.22(+1.35%) |
May 15, 2020 | 16.12 | 16.44 | 16.12 | 16.28 | 43,600 | -0.09(-0.55%) |
May 14, 2020 | 16.09 | 16.50 | 16.09 | 16.37 | 91,153 | -0.13(-0.79%) |
May 13, 2020 | 16.41 | 16.65 | 16.14 | 16.50 | 69,105 | -0.07(-0.42%) |
May 12, 2020 | 15.89 | 16.65 | 15.89 | 16.57 | 94,083 | +0.50(+3.11%) |
May 11, 2020 | 16.10 | 16.43 | 15.91 | 16.07 | 26,452 | -0.34(-2.04%) |
May 08, 2020 | 15.57 | 17.29 | 15.00 | 16.41 | 104,300 | +0.74(+4.69%) |
May 07, 2020 | 15.59 | 15.95 | 15.59 | 15.67 | 47,332 | -0.08(-0.51%) |
May 06, 2020 | 15.25 | 16.41 | 15.24 | 15.75 | 97,013 | +0.13(+0.83%) |
May 05, 2020 | 14.55 | 16.50 | 14.55 | 15.62 | 140,799 | +0.12(+0.77%) |
May 04, 2020 | 15.73 | 16.11 | 15.27 | 15.50 | 80,113 | -0.61(-3.79%) |