Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 19.72 | 19.74 | 19.43 | 19.61 | 39,200 | -0.07(-0.34%) |
Jul 30, 2020 | 19.37 | 19.68 | 19.24 | 19.68 | 72,319 | +0.14(+0.70%) |
Jul 29, 2020 | 19.32 | 19.59 | 19.30 | 19.55 | 58,945 | +0.40(+2.09%) |
Jul 28, 2020 | 19.25 | 19.38 | 19.14 | 19.14 | 78,159 | -0.21(-1.10%) |
Jul 27, 2020 | 19.02 | 19.43 | 19.02 | 19.36 | 96,553 | +0.53(+2.81%) |
Jul 24, 2020 | 18.67 | 18.86 | 18.62 | 18.83 | 64,200 | +0.04(+0.22%) |
Jul 23, 2020 | 19.03 | 19.04 | 18.72 | 18.79 | 40,118 | -0.24(-1.25%) |
Jul 22, 2020 | 18.96 | 19.12 | 18.90 | 19.03 | 20,160 | +0.08(+0.40%) |
Jul 21, 2020 | 18.74 | 19.07 | 18.74 | 18.95 | 53,395 | +0.41(+2.21%) |
Jul 20, 2020 | 18.19 | 18.54 | 18.19 | 18.54 | 42,347 | +0.31(+1.68%) |
Jul 17, 2020 | 18.26 | 18.26 | 18.15 | 18.23 | 17,135 | +0.04(+0.23%) |
Jul 16, 2020 | 18.14 | 18.21 | 18.14 | 18.19 | 28,291 | -0.30(-1.63%) |
Jul 15, 2020 | 18.57 | 18.57 | 18.36 | 18.49 | 29,708 | +0.15(+0.81%) |
Jul 14, 2020 | 18.07 | 18.36 | 17.90 | 18.34 | 52,308 | +0.09(+0.51%) |
Jul 13, 2020 | 18.77 | 18.84 | 18.22 | 18.25 | 75,951 | -0.48(-2.57%) |
Jul 10, 2020 | 18.60 | 18.74 | 18.53 | 18.73 | 33,801 | +0.09(+0.48%) |
Jul 09, 2020 | 18.70 | 18.74 | 18.42 | 18.64 | 40,629 | +0.09(+0.51%) |
Jul 08, 2020 | 18.34 | 18.55 | 18.29 | 18.55 | 61,559 | +0.31(+1.68%) |
Jul 07, 2020 | 18.23 | 18.42 | 18.11 | 18.24 | 69,856 | +0.01(+0.05%) |
Jul 06, 2020 | 18.00 | 18.32 | 17.94 | 18.23 | 180,212 | +0.64(+3.63%) |
Jul 02, 2020 | 17.56 | 17.76 | 17.56 | 17.59 | 35,679 | +0.25(+1.42%) |
Jul 01, 2020 | 17.19 | 17.38 | 17.18 | 17.35 | 47,160 | +0.15(+0.89%) |
Jun 30, 2020 | 17.02 | 17.24 | 17.01 | 17.19 | 20,491 | +0.15(+0.85%) |
Jun 29, 2020 | 17.08 | 17.08 | 16.84 | 17.05 | 169,326 | -0.03(-0.20%) |
Jun 26, 2020 | 17.27 | 17.27 | 17.01 | 17.08 | 40,961 | -0.32(-1.86%) |
Jun 25, 2020 | 17.16 | 17.41 | 17.12 | 17.41 | 35,821 | +0.30(+1.74%) |
Jun 24, 2020 | 17.36 | 17.43 | 17.04 | 17.11 | 35,231 | -0.41(-2.33%) |
Jun 23, 2020 | 17.62 | 17.68 | 17.49 | 17.52 | 84,101 | +0.09(+0.51%) |
Jun 22, 2020 | 17.23 | 17.45 | 17.23 | 17.43 | 27,555 | +0.34(+1.97%) |
Jun 19, 2020 | 17.40 | 17.40 | 17.09 | 17.09 | 17,253 | -0.12(-0.69%) |
Jun 18, 2020 | 17.13 | 17.24 | 17.05 | 17.21 | 27,601 | -0.07(-0.40%) |
Jun 17, 2020 | 17.39 | 17.42 | 17.28 | 17.28 | 36,354 | +0.09(+0.51%) |
Jun 16, 2020 | 17.28 | 17.41 | 17.01 | 17.19 | 38,150 | +0.25(+1.46%) |
Jun 15, 2020 | 16.52 | 16.98 | 16.40 | 16.95 | 47,842 | -0.01(-0.05%) |
Jun 12, 2020 | 16.99 | 17.12 | 16.64 | 16.96 | 27,111 | +0.37(+2.26%) |
Jun 11, 2020 | 17.21 | 17.21 | 16.53 | 16.58 | 85,706 | -0.98(-5.58%) |
Jun 10, 2020 | 17.43 | 17.62 | 17.42 | 17.56 | 49,620 | +0.32(+1.88%) |
Jun 09, 2020 | 17.16 | 17.30 | 17.04 | 17.24 | 37,131 | -0.06(-0.34%) |
Jun 08, 2020 | 17.17 | 17.34 | 17.07 | 17.30 | 52,486 | +0.18(+1.05%) |
Jun 05, 2020 | 17.13 | 17.17 | 17.04 | 17.12 | 33,801 | +0.20(+1.21%) |
Jun 04, 2020 | 16.99 | 17.13 | 16.87 | 16.91 | 44,077 | -0.17(-1.00%) |
Jun 03, 2020 | 16.98 | 17.11 | 16.92 | 17.08 | 79,675 | +0.16(+0.96%) |
Jun 02, 2020 | 16.74 | 16.96 | 16.72 | 16.92 | 59,729 | +0.26(+1.53%) |
Jun 01, 2020 | 16.49 | 16.73 | 16.47 | 16.67 | 39,466 | +0.29(+1.77%) |
May 29, 2020 | 16.29 | 16.39 | 16.07 | 16.38 | 110,208 | +0.14(+0.87%) |
May 28, 2020 | 16.27 | 16.46 | 16.21 | 16.24 | 41,795 | +0.00(+0.02%) |
May 27, 2020 | 16.34 | 16.34 | 15.99 | 16.23 | 46,024 | +0.00(+0.01%) |
May 26, 2020 | 16.48 | 16.55 | 16.23 | 16.23 | 29,299 | +0.14(+0.85%) |
May 22, 2020 | 16.10 | 16.14 | 16.04 | 16.09 | 20,656 | -0.05(-0.32%) |
May 21, 2020 | 16.27 | 16.34 | 16.08 | 16.15 | 47,563 | -0.13(-0.79%) |
May 20, 2020 | 16.27 | 16.48 | 16.27 | 16.27 | 31,466 | +0.25(+1.56%) |
May 19, 2020 | 16.11 | 16.21 | 15.98 | 16.02 | 18,133 | -0.21(-1.28%) |
May 18, 2020 | 16.02 | 16.25 | 16.02 | 16.23 | 49,996 | +0.49(+3.08%) |
May 15, 2020 | 15.63 | 15.77 | 15.63 | 15.75 | 23,825 | +0.01(+0.05%) |
May 14, 2020 | 15.41 | 15.75 | 15.23 | 15.74 | 31,743 | +0.01(+0.05%) |
May 13, 2020 | 15.76 | 15.92 | 15.59 | 15.73 | 44,375 | +0.07(+0.43%) |
May 12, 2020 | 15.87 | 15.87 | 15.66 | 15.66 | 35,675 | -0.10(-0.65%) |
May 11, 2020 | 15.74 | 15.80 | 15.68 | 15.76 | 40,042 | -0.01(-0.05%) |
May 08, 2020 | 15.72 | 15.80 | 15.64 | 15.77 | 54,576 | +0.26(+1.65%) |
May 07, 2020 | 15.33 | 15.58 | 15.33 | 15.52 | 42,985 | +0.39(+2.59%) |
May 06, 2020 | 15.29 | 15.29 | 15.10 | 15.12 | 19,501 | -0.02(-0.11%) |
May 05, 2020 | 15.11 | 15.22 | 15.07 | 15.14 | 50,956 | +0.21(+1.43%) |
May 04, 2020 | 14.87 | 14.95 | 14.80 | 14.93 | 17,510 | -0.02(-0.11%) |