Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 16.06 | 16.58 | 15.93 | 16.55 | 184,500 | +0.51(+3.18%) |
Jul 30, 2020 | 15.92 | 16.09 | 15.53 | 16.04 | 201,521 | +0.01(+0.06%) |
Jul 29, 2020 | 16.00 | 16.13 | 15.81 | 16.03 | 105,055 | +0.19(+1.20%) |
Jul 28, 2020 | 16.20 | 16.36 | 15.79 | 15.84 | 116,081 | -0.52(-3.18%) |
Jul 27, 2020 | 16.30 | 16.52 | 16.01 | 16.36 | 183,322 | +0.10(+0.62%) |
Jul 24, 2020 | 16.77 | 16.77 | 16.22 | 16.26 | 225,100 | -0.52(-3.10%) |
Jul 23, 2020 | 16.68 | 17.00 | 16.44 | 16.78 | 234,742 | +0.02(+0.12%) |
Jul 22, 2020 | 16.72 | 16.80 | 16.18 | 16.76 | 325,580 | -0.01(-0.06%) |
Jul 21, 2020 | 17.00 | 17.00 | 16.26 | 16.77 | 153,097 | -0.02(-0.12%) |
Jul 20, 2020 | 16.83 | 16.95 | 16.57 | 16.79 | 131,195 | -0.15(-0.89%) |
Jul 17, 2020 | 16.61 | 17.03 | 16.48 | 16.94 | 195,600 | +0.28(+1.68%) |
Jul 16, 2020 | 16.56 | 16.98 | 16.16 | 16.66 | 148,966 | -0.05(-0.30%) |
Jul 15, 2020 | 16.54 | 16.93 | 16.41 | 16.71 | 413,451 | +0.42(+2.58%) |
Jul 14, 2020 | 16.06 | 16.39 | 15.98 | 16.29 | 144,865 | +0.16(+0.99%) |
Jul 13, 2020 | 16.23 | 16.69 | 15.83 | 16.13 | 146,355 | +0.10(+0.62%) |
Jul 10, 2020 | 15.77 | 16.10 | 15.71 | 16.03 | 139,800 | +0.28(+1.78%) |
Jul 09, 2020 | 16.35 | 16.36 | 15.46 | 15.75 | 215,601 | -0.63(-3.85%) |
Jul 08, 2020 | 16.62 | 16.65 | 16.04 | 16.38 | 150,773 | -0.23(-1.38%) |
Jul 07, 2020 | 17.44 | 17.44 | 16.47 | 16.61 | 307,618 | -1.07(-6.05%) |
Jul 06, 2020 | 17.83 | 17.92 | 17.39 | 17.68 | 242,321 | +0.12(+0.68%) |
Jul 02, 2020 | 17.99 | 18.16 | 17.42 | 17.56 | 177,000 | +0.04(+0.23%) |
Jul 01, 2020 | 17.76 | 17.80 | 17.08 | 17.52 | 293,867 | -0.24(-1.35%) |
Jun 30, 2020 | 17.81 | 17.90 | 17.25 | 17.76 | 354,733 | +0.24(+1.37%) |
Jun 29, 2020 | 17.31 | 17.75 | 17.09 | 17.52 | 241,690 | +0.44(+2.58%) |
Jun 26, 2020 | 17.35 | 17.52 | 16.95 | 17.08 | 443,800 | -0.43(-2.46%) |
Jun 25, 2020 | 17.02 | 17.61 | 16.96 | 17.51 | 344,850 | +0.43(+2.52%) |
Jun 24, 2020 | 17.51 | 17.65 | 16.77 | 17.08 | 313,532 | -0.58(-3.28%) |
Jun 23, 2020 | 17.86 | 17.87 | 17.48 | 17.66 | 150,229 | +0.05(+0.28%) |
Jun 22, 2020 | 17.43 | 17.67 | 17.03 | 17.61 | 226,775 | +0.11(+0.63%) |
Jun 19, 2020 | 18.02 | 18.04 | 17.34 | 17.50 | 379,300 | -0.20(-1.13%) |
Jun 18, 2020 | 17.60 | 17.92 | 17.01 | 17.70 | 271,045 | -0.03(-0.17%) |
Jun 17, 2020 | 18.15 | 18.29 | 17.62 | 17.73 | 303,749 | -0.27(-1.50%) |
Jun 16, 2020 | 18.60 | 18.60 | 17.42 | 18.00 | 579,212 | +0.80(+4.65%) |
Jun 15, 2020 | 16.52 | 17.23 | 16.31 | 17.20 | 664,527 | +0.30(+1.78%) |
Jun 12, 2020 | 16.50 | 17.13 | 16.35 | 16.90 | 788,100 | +0.77(+4.77%) |
Jun 11, 2020 | 16.09 | 16.40 | 15.63 | 16.13 | 1,695,177 | -2.27(-12.34%) |
Jun 10, 2020 | 19.36 | 19.36 | 18.27 | 18.40 | 112,008 | -0.83(-4.32%) |
Jun 09, 2020 | 19.90 | 19.90 | 18.73 | 19.23 | 200,954 | -0.95(-4.71%) |
Jun 08, 2020 | 20.23 | 20.92 | 19.74 | 20.18 | 167,112 | +0.18(+0.90%) |
Jun 05, 2020 | 19.18 | 20.21 | 18.92 | 20.00 | 229,900 | +1.39(+7.50%) |
Jun 04, 2020 | 18.55 | 18.90 | 17.56 | 18.61 | 321,452 | +0.00(+0.03%) |
Jun 03, 2020 | 18.95 | 18.98 | 18.35 | 18.60 | 126,800 | -0.07(-0.37%) |
Jun 02, 2020 | 17.40 | 18.74 | 17.40 | 18.67 | 284,404 | +1.33(+7.67%) |
Jun 01, 2020 | 17.70 | 17.98 | 17.29 | 17.34 | 173,863 | -0.36(-2.03%) |
May 29, 2020 | 17.62 | 17.86 | 16.63 | 17.70 | 252,900 | +0.30(+1.72%) |
May 28, 2020 | 18.50 | 18.50 | 17.16 | 17.40 | 238,972 | -0.83(-4.55%) |
May 27, 2020 | 17.87 | 18.36 | 16.77 | 18.23 | 261,085 | +0.65(+3.70%) |
May 26, 2020 | 16.69 | 17.60 | 16.45 | 17.58 | 176,284 | +1.51(+9.40%) |
May 22, 2020 | 16.03 | 16.21 | 15.76 | 16.07 | 72,100 | +0.01(+0.06%) |
May 21, 2020 | 16.00 | 16.47 | 15.86 | 16.06 | 110,554 | -0.09(-0.56%) |
May 20, 2020 | 15.72 | 16.21 | 15.55 | 16.15 | 91,973 | +0.61(+3.93%) |
May 19, 2020 | 15.60 | 16.02 | 15.21 | 15.54 | 171,531 | -0.05(-0.32%) |
May 18, 2020 | 15.46 | 15.94 | 15.17 | 15.59 | 180,386 | +0.70(+4.70%) |
May 15, 2020 | 14.18 | 14.97 | 14.07 | 14.89 | 200,000 | +0.70(+4.93%) |
May 14, 2020 | 13.42 | 14.32 | 12.84 | 14.19 | 232,072 | +0.66(+4.92%) |
May 13, 2020 | 14.12 | 14.34 | 13.24 | 13.53 | 306,204 | -0.87(-6.04%) |
May 12, 2020 | 15.85 | 15.89 | 14.06 | 14.39 | 443,505 | -1.70(-10.53%) |
May 11, 2020 | 16.70 | 17.00 | 16.00 | 16.09 | 441,447 | -0.86(-5.07%) |
May 08, 2020 | 16.20 | 17.00 | 16.16 | 16.95 | 266,800 | +0.51(+3.10%) |
May 07, 2020 | 16.69 | 16.87 | 16.20 | 16.44 | 201,205 | -0.03(-0.18%) |
May 06, 2020 | 16.84 | 17.05 | 16.18 | 16.47 | 140,224 | -0.24(-1.44%) |
May 05, 2020 | 17.45 | 18.03 | 16.62 | 16.71 | 154,226 | -0.21(-1.24%) |
May 04, 2020 | 16.98 | 17.50 | 16.39 | 16.92 | 241,110 | -0.29(-1.69%) |