Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 16.72 | 16.72 | 16.07 | 16.53 | 560,172 | -0.07(-0.43%) |
Jul 30, 2020 | 16.60 | 16.75 | 16.16 | 16.60 | 311,631 | -0.20(-1.18%) |
Jul 29, 2020 | 16.50 | 16.92 | 16.43 | 16.80 | 448,988 | +0.42(+2.58%) |
Jul 28, 2020 | 16.59 | 16.68 | 16.38 | 16.38 | 503,676 | -0.26(-1.57%) |
Jul 27, 2020 | 16.61 | 16.76 | 16.43 | 16.64 | 498,889 | +0.10(+0.60%) |
Jul 24, 2020 | 16.61 | 16.84 | 16.26 | 16.54 | 646,925 | -0.14(-0.81%) |
Jul 23, 2020 | 16.72 | 17.19 | 16.50 | 16.67 | 629,836 | -0.05(-0.27%) |
Jul 22, 2020 | 16.78 | 17.06 | 16.65 | 16.72 | 756,698 | +0.01(+0.05%) |
Jul 21, 2020 | 16.85 | 16.85 | 16.51 | 16.71 | 493,475 | -0.04(-0.21%) |
Jul 20, 2020 | 16.19 | 16.78 | 16.16 | 16.74 | 569,241 | +0.64(+3.97%) |
Jul 17, 2020 | 16.04 | 16.17 | 15.81 | 16.11 | 452,203 | +0.18(+1.13%) |
Jul 16, 2020 | 16.02 | 16.02 | 15.69 | 15.93 | 389,511 | -0.21(-1.28%) |
Jul 15, 2020 | 16.19 | 16.35 | 15.95 | 16.13 | 447,320 | +0.15(+0.96%) |
Jul 14, 2020 | 15.74 | 16.01 | 15.46 | 15.98 | 843,950 | +0.23(+1.43%) |
Jul 13, 2020 | 16.45 | 16.55 | 15.73 | 15.75 | 607,655 | -0.52(-3.21%) |
Jul 10, 2020 | 16.34 | 16.56 | 16.09 | 16.28 | 738,232 | -0.05(-0.33%) |
Jul 09, 2020 | 16.65 | 16.80 | 15.98 | 16.33 | 525,456 | -0.15(-0.93%) |
Jul 08, 2020 | 16.20 | 16.51 | 16.18 | 16.48 | 508,041 | +0.32(+1.95%) |
Jul 07, 2020 | 16.19 | 16.42 | 15.96 | 16.17 | 537,456 | +0.02(+0.11%) |
Jul 06, 2020 | 16.20 | 16.27 | 15.98 | 16.15 | 1,758,688 | +0.13(+0.79%) |
Jul 02, 2020 | 16.47 | 16.48 | 15.97 | 16.02 | 1,011,599 | -0.24(-1.49%) |
Jul 01, 2020 | 15.90 | 16.52 | 15.80 | 16.27 | 672,351 | +0.36(+2.26%) |
Jun 30, 2020 | 16.26 | 16.29 | 15.75 | 15.91 | 1,146,331 | -0.43(-2.64%) |
Jun 29, 2020 | 16.45 | 16.62 | 16.08 | 16.34 | 784,012 | -0.10(-0.60%) |
Jun 26, 2020 | 16.56 | 16.69 | 16.26 | 16.44 | 1,021,707 | -0.15(-0.92%) |
Jun 25, 2020 | 16.47 | 16.62 | 16.13 | 16.59 | 463,292 | +0.08(+0.49%) |
Jun 24, 2020 | 16.97 | 17.09 | 16.31 | 16.51 | 543,457 | -0.47(-2.76%) |
Jun 23, 2020 | 17.24 | 17.38 | 16.98 | 16.98 | 987,681 | -0.09(-0.53%) |
Jun 22, 2020 | 16.89 | 17.19 | 16.73 | 17.07 | 851,036 | +0.22(+1.28%) |
Jun 19, 2020 | 17.40 | 17.50 | 16.72 | 16.85 | 1,375,383 | -0.37(-2.14%) |
Jun 18, 2020 | 17.13 | 17.52 | 17.10 | 17.22 | 590,390 | -0.02(-0.10%) |
Jun 17, 2020 | 17.37 | 17.48 | 17.14 | 17.24 | 648,308 | -0.08(-0.47%) |
Jun 16, 2020 | 17.28 | 17.83 | 17.15 | 17.32 | 514,433 | +0.49(+2.89%) |
Jun 15, 2020 | 16.20 | 16.95 | 16.05 | 16.83 | 697,586 | +0.34(+2.07%) |
Jun 12, 2020 | 16.69 | 17.24 | 16.11 | 16.49 | 448,982 | +0.27(+1.66%) |
Jun 11, 2020 | 16.47 | 16.77 | 16.19 | 16.22 | 549,424 | -0.62(-3.69%) |
Jun 10, 2020 | 17.33 | 17.37 | 16.79 | 16.84 | 681,478 | -0.41(-2.35%) |
Jun 09, 2020 | 17.34 | 17.43 | 17.02 | 17.25 | 495,803 | -0.31(-1.74%) |
Jun 08, 2020 | 17.45 | 17.75 | 17.00 | 17.55 | 762,244 | +0.19(+1.09%) |
Jun 05, 2020 | 17.27 | 17.78 | 17.19 | 17.37 | 434,431 | +0.31(+1.79%) |
Jun 04, 2020 | 17.23 | 17.52 | 16.90 | 17.06 | 841,467 | -0.38(-2.17%) |
Jun 03, 2020 | 17.27 | 17.69 | 17.10 | 17.44 | 792,024 | +0.34(+2.00%) |
Jun 02, 2020 | 17.29 | 17.61 | 16.89 | 17.10 | 867,433 | -0.11(-0.63%) |
Jun 01, 2020 | 16.56 | 17.30 | 16.45 | 17.20 | 691,615 | +0.74(+4.48%) |
May 29, 2020 | 16.24 | 16.65 | 15.98 | 16.47 | 1,315,512 | +0.20(+1.22%) |
May 28, 2020 | 17.08 | 17.42 | 16.25 | 16.27 | 514,337 | -0.80(-4.69%) |
May 27, 2020 | 16.38 | 17.07 | 16.20 | 17.07 | 899,969 | +0.85(+5.22%) |
May 26, 2020 | 16.47 | 16.84 | 16.12 | 16.22 | 553,712 | -0.02(-0.11%) |
May 22, 2020 | 15.99 | 16.36 | 15.77 | 16.24 | 536,290 | +0.40(+2.50%) |
May 21, 2020 | 15.74 | 16.10 | 15.59 | 15.84 | 591,004 | +0.01(+0.06%) |
May 20, 2020 | 15.75 | 16.20 | 15.58 | 15.84 | 399,226 | +0.15(+0.98%) |
May 19, 2020 | 15.21 | 16.02 | 15.21 | 15.68 | 465,469 | +0.46(+3.02%) |
May 18, 2020 | 15.15 | 15.69 | 15.11 | 15.22 | 407,644 | +0.30(+1.99%) |
May 15, 2020 | 14.66 | 15.06 | 14.55 | 14.93 | 432,320 | +0.17(+1.16%) |
May 14, 2020 | 14.42 | 14.76 | 14.22 | 14.76 | 396,969 | +0.29(+1.99%) |
May 13, 2020 | 15.16 | 15.29 | 14.36 | 14.47 | 863,052 | -0.77(-5.08%) |
May 12, 2020 | 15.76 | 15.93 | 15.21 | 15.24 | 467,454 | -0.60(-3.81%) |
May 11, 2020 | 15.07 | 15.96 | 15.07 | 15.84 | 1,320,852 | +0.54(+3.53%) |
May 08, 2020 | 15.97 | 16.08 | 15.30 | 15.30 | 457,424 | -0.69(-4.33%) |
May 07, 2020 | 15.52 | 16.15 | 15.52 | 16.00 | 939,238 | +0.61(+3.98%) |
May 06, 2020 | 15.55 | 15.73 | 15.27 | 15.39 | 449,244 | -0.14(-0.93%) |
May 05, 2020 | 15.30 | 15.75 | 15.13 | 15.53 | 1,055,463 | +0.32(+2.07%) |
May 04, 2020 | 15.27 | 15.62 | 15.01 | 15.21 | 501,377 | -0.27(-1.74%) |