Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 16.77 | 16.81 | 16.77 | 16.81 | 40,754 | -0.02(-0.10%) |
Jul 30, 2020 | 16.87 | 16.88 | 16.79 | 16.83 | 473,061 | -0.03(-0.15%) |
Jul 29, 2020 | 16.86 | 16.89 | 16.84 | 16.86 | 97,480 | +0.07(+0.40%) |
Jul 28, 2020 | 16.76 | 16.80 | 16.72 | 16.79 | 99,554 | +0.08(+0.48%) |
Jul 27, 2020 | 16.72 | 16.72 | 16.70 | 16.71 | 26,909 | +0.05(+0.28%) |
Jul 24, 2020 | 16.67 | 16.68 | 16.65 | 16.66 | 46,440 | +0.04(+0.21%) |
Jul 23, 2020 | 16.65 | 16.65 | 16.61 | 16.63 | 43,410 | +0.02(+0.13%) |
Jul 22, 2020 | 16.48 | 16.60 | 16.48 | 16.60 | 41,103 | +0.07(+0.45%) |
Jul 21, 2020 | 16.54 | 16.55 | 16.52 | 16.53 | 41,476 | +0.01(+0.06%) |
Jul 20, 2020 | 16.49 | 16.52 | 16.49 | 16.52 | 21,461 | +0.06(+0.38%) |
Jul 17, 2020 | 16.45 | 16.46 | 16.44 | 16.46 | 30,802 | +0.02(+0.12%) |
Jul 16, 2020 | 16.41 | 16.44 | 16.41 | 16.44 | 18,605 | +0.02(+0.11%) |
Jul 15, 2020 | 16.43 | 16.44 | 16.40 | 16.42 | 33,343 | -0.02(-0.14%) |
Jul 14, 2020 | 16.36 | 16.44 | 16.36 | 16.44 | 14,329 | +0.11(+0.69%) |
Jul 13, 2020 | 16.38 | 16.40 | 16.33 | 16.33 | 35,381 | -0.07(-0.43%) |
Jul 10, 2020 | 16.37 | 16.41 | 16.37 | 16.40 | 15,993 | +0.01(+0.09%) |
Jul 09, 2020 | 16.34 | 16.40 | 16.34 | 16.38 | 19,429 | +0.01(+0.04%) |
Jul 08, 2020 | 16.37 | 16.38 | 16.34 | 16.38 | 19,198 | +0.00(+0.01%) |
Jul 07, 2020 | 16.38 | 16.41 | 16.38 | 16.38 | 38,319 | -0.03(-0.21%) |
Jul 06, 2020 | 16.36 | 16.41 | 16.36 | 16.41 | 60,521 | +0.07(+0.43%) |
Jul 02, 2020 | 16.35 | 16.37 | 16.34 | 16.34 | 23,694 | -0.02(-0.11%) |
Jul 01, 2020 | 16.35 | 16.36 | 16.31 | 16.36 | 36,317 | +0.03(+0.19%) |
Jun 30, 2020 | 16.28 | 16.33 | 16.28 | 16.33 | 19,895 | +0.01(+0.08%) |
Jun 29, 2020 | 16.29 | 16.31 | 16.26 | 16.31 | 59,758 | +0.08(+0.49%) |
Jun 26, 2020 | 16.31 | 16.31 | 16.23 | 16.23 | 24,401 | -0.10(-0.59%) |
Jun 25, 2020 | 16.27 | 16.33 | 16.25 | 16.33 | 12,974 | +0.10(+0.61%) |
Jun 24, 2020 | 16.31 | 16.31 | 16.22 | 16.23 | 76,375 | -0.06(-0.39%) |
Jun 23, 2020 | 16.31 | 16.32 | 16.29 | 16.30 | 60,859 | +0.03(+0.16%) |
Jun 22, 2020 | 16.28 | 16.29 | 16.26 | 16.27 | 30,822 | +0.03(+0.19%) |
Jun 19, 2020 | 16.30 | 16.30 | 16.24 | 16.24 | 49,992 | -0.01(-0.08%) |
Jun 18, 2020 | 16.25 | 16.26 | 16.23 | 16.25 | 26,609 | -0.05(-0.28%) |
Jun 17, 2020 | 16.19 | 16.33 | 16.19 | 16.30 | 22,752 | -0.00(-0.01%) |
Jun 16, 2020 | 16.32 | 16.34 | 16.26 | 16.30 | 38,512 | +0.01(+0.05%) |
Jun 15, 2020 | 16.24 | 16.39 | 16.24 | 16.29 | 13,587 | +0.07(+0.46%) |
Jun 12, 2020 | 16.28 | 16.28 | 16.17 | 16.22 | 79,154 | +0.10(+0.63%) |
Jun 11, 2020 | 16.33 | 16.34 | 16.11 | 16.11 | 55,438 | -0.29(-1.76%) |
Jun 10, 2020 | 16.36 | 16.42 | 16.34 | 16.40 | 65,293 | +0.02(+0.09%) |
Jun 09, 2020 | 16.40 | 16.41 | 16.30 | 16.39 | 49,266 | -0.03(-0.20%) |
Jun 08, 2020 | 16.39 | 16.42 | 16.39 | 16.42 | 51,379 | +0.04(+0.27%) |
Jun 05, 2020 | 16.35 | 16.38 | 16.33 | 16.38 | 76,179 | +0.14(+0.88%) |
Jun 04, 2020 | 16.23 | 16.25 | 16.20 | 16.23 | 73,125 | +0.04(+0.24%) |
Jun 03, 2020 | 16.20 | 16.20 | 16.17 | 16.19 | 40,642 | +0.02(+0.14%) |
Jun 02, 2020 | 16.16 | 16.17 | 16.14 | 16.17 | 18,306 | +0.01(+0.08%) |
Jun 01, 2020 | 16.14 | 16.19 | 16.14 | 16.16 | 76,994 | -0.02(-0.13%) |
May 29, 2020 | 16.12 | 16.18 | 16.12 | 16.18 | 23,898 | +0.05(+0.29%) |
May 28, 2020 | 16.15 | 16.18 | 16.12 | 16.13 | 56,310 | +0.02(+0.14%) |
May 27, 2020 | 16.11 | 16.11 | 16.06 | 16.11 | 21,926 | +0.07(+0.45%) |
May 26, 2020 | 16.04 | 16.08 | 16.04 | 16.04 | 18,897 | +0.00(+0.01%) |
May 22, 2020 | 16.01 | 16.04 | 16.01 | 16.04 | 16,728 | +0.05(+0.29%) |
May 21, 2020 | 16.00 | 16.03 | 15.98 | 15.99 | 39,240 | -0.07(-0.41%) |
May 20, 2020 | 15.97 | 16.06 | 15.97 | 16.06 | 21,376 | +0.09(+0.56%) |
May 19, 2020 | 15.95 | 15.99 | 15.94 | 15.97 | 80,901 | +0.02(+0.09%) |
May 18, 2020 | 15.89 | 15.96 | 15.89 | 15.95 | 37,944 | +0.06(+0.40%) |
May 15, 2020 | 15.77 | 15.90 | 15.77 | 15.89 | 19,715 | -0.04(-0.25%) |
May 14, 2020 | 15.82 | 15.93 | 15.81 | 15.93 | 73,678 | +0.05(+0.29%) |
May 13, 2020 | 15.88 | 15.92 | 15.85 | 15.88 | 81,749 | +0.01(+0.07%) |
May 12, 2020 | 15.86 | 15.88 | 15.86 | 15.87 | 26,419 | -0.02(-0.14%) |
May 11, 2020 | 15.89 | 15.92 | 15.89 | 15.89 | 67,088 | -0.03(-0.21%) |
May 08, 2020 | 15.90 | 15.94 | 15.90 | 15.93 | 262,879 | +0.05(+0.29%) |
May 07, 2020 | 15.81 | 15.90 | 15.81 | 15.88 | 148,664 | +0.06(+0.40%) |
May 06, 2020 | 15.86 | 15.86 | 15.81 | 15.82 | 51,387 | -0.01(-0.08%) |
May 05, 2020 | 15.85 | 15.87 | 15.82 | 15.83 | 46,870 | -0.04(-0.25%) |
May 04, 2020 | 15.82 | 15.87 | 15.82 | 15.87 | 49,923 | +0.10(+0.66%) |