Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 17.27 | 17.40 | 16.66 | 16.75 | 215,400 | -0.87(-4.94%) |
Jul 30, 2020 | 17.34 | 17.62 | 17.13 | 17.62 | 84,690 | -0.34(-1.89%) |
Jul 29, 2020 | 18.20 | 18.20 | 17.90 | 17.96 | 69,091 | -0.19(-1.05%) |
Jul 28, 2020 | 18.08 | 18.29 | 18.07 | 18.15 | 147,957 | +0.22(+1.26%) |
Jul 27, 2020 | 17.81 | 17.94 | 17.75 | 17.93 | 85,747 | +0.12(+0.65%) |
Jul 24, 2020 | 17.76 | 17.92 | 17.75 | 17.81 | 138,800 | +0.18(+1.02%) |
Jul 23, 2020 | 17.59 | 17.74 | 17.56 | 17.63 | 101,619 | +0.09(+0.51%) |
Jul 22, 2020 | 17.53 | 17.56 | 17.38 | 17.54 | 63,133 | -0.06(-0.34%) |
Jul 21, 2020 | 17.77 | 17.93 | 17.59 | 17.60 | 111,434 | -0.28(-1.57%) |
Jul 20, 2020 | 17.75 | 17.88 | 17.68 | 17.88 | 122,763 | +0.05(+0.28%) |
Jul 17, 2020 | 17.77 | 17.87 | 17.66 | 17.83 | 67,000 | +0.06(+0.34%) |
Jul 16, 2020 | 17.77 | 17.86 | 17.72 | 17.77 | 134,386 | -0.11(-0.62%) |
Jul 15, 2020 | 17.96 | 18.02 | 17.86 | 17.88 | 79,808 | -0.28(-1.51%) |
Jul 14, 2020 | 17.88 | 18.16 | 17.87 | 18.16 | 94,687 | +0.71(+4.04%) |
Jul 13, 2020 | 17.68 | 17.72 | 17.45 | 17.45 | 160,091 | -0.30(-1.69%) |
Jul 10, 2020 | 17.63 | 17.76 | 17.60 | 17.75 | 71,600 | +0.02(+0.11%) |
Jul 09, 2020 | 17.87 | 17.87 | 17.58 | 17.73 | 176,005 | -0.43(-2.37%) |
Jul 08, 2020 | 18.19 | 18.37 | 18.07 | 18.16 | 88,099 | -0.24(-1.30%) |
Jul 07, 2020 | 18.51 | 18.67 | 18.40 | 18.40 | 98,400 | -0.50(-2.62%) |
Jul 06, 2020 | 18.95 | 19.01 | 18.86 | 18.89 | 80,233 | +0.07(+0.35%) |
Jul 02, 2020 | 19.11 | 19.15 | 18.77 | 18.83 | 112,100 | -0.14(-0.71%) |
Jul 01, 2020 | 18.79 | 19.04 | 18.79 | 18.96 | 107,946 | -0.07(-0.37%) |
Jun 30, 2020 | 18.97 | 19.12 | 18.88 | 19.04 | 108,855 | +0.23(+1.25%) |
Jun 29, 2020 | 18.73 | 18.93 | 18.69 | 18.80 | 37,102 | +0.05(+0.27%) |
Jun 26, 2020 | 19.09 | 19.09 | 18.70 | 18.75 | 70,100 | -0.26(-1.37%) |
Jun 25, 2020 | 18.81 | 19.05 | 18.78 | 19.01 | 78,917 | +0.20(+1.06%) |
Jun 24, 2020 | 19.15 | 19.15 | 18.78 | 18.81 | 78,004 | -0.59(-3.04%) |
Jun 23, 2020 | 19.46 | 19.55 | 19.30 | 19.40 | 91,206 | +0.23(+1.20%) |
Jun 22, 2020 | 19.04 | 19.17 | 18.95 | 19.17 | 70,446 | +0.16(+0.84%) |
Jun 19, 2020 | 19.10 | 19.16 | 18.98 | 19.01 | 65,800 | +0.22(+1.17%) |
Jun 18, 2020 | 18.81 | 18.89 | 18.70 | 18.79 | 110,597 | -0.22(-1.16%) |
Jun 17, 2020 | 19.36 | 19.36 | 18.92 | 19.01 | 71,767 | -0.35(-1.81%) |
Jun 16, 2020 | 19.19 | 19.50 | 19.12 | 19.36 | 108,221 | +0.70(+3.75%) |
Jun 15, 2020 | 18.22 | 18.72 | 18.14 | 18.66 | 116,525 | +0.07(+0.40%) |
Jun 12, 2020 | 18.88 | 18.91 | 18.36 | 18.59 | 60,500 | -0.02(-0.11%) |
Jun 11, 2020 | 19.09 | 19.14 | 18.50 | 18.61 | 120,978 | -1.00(-5.12%) |
Jun 10, 2020 | 19.52 | 19.72 | 19.46 | 19.61 | 189,406 | +0.51(+2.67%) |
Jun 09, 2020 | 19.14 | 19.24 | 19.08 | 19.10 | 320,196 | -0.12(-0.65%) |
Jun 08, 2020 | 19.16 | 19.24 | 19.05 | 19.23 | 531,249 | +0.21(+1.13%) |
Jun 05, 2020 | 18.96 | 19.16 | 18.87 | 19.01 | 242,500 | +0.31(+1.66%) |
Jun 04, 2020 | 18.55 | 18.89 | 18.54 | 18.70 | 127,001 | -0.35(-1.84%) |
Jun 03, 2020 | 18.85 | 19.11 | 18.83 | 19.05 | 98,918 | +0.44(+2.36%) |
Jun 02, 2020 | 18.61 | 18.75 | 18.55 | 18.61 | 121,440 | -0.09(-0.45%) |
Jun 01, 2020 | 18.54 | 18.75 | 18.54 | 18.70 | 311,505 | +0.43(+2.38%) |
May 29, 2020 | 18.09 | 18.36 | 18.00 | 18.26 | 480,200 | -0.18(-1.00%) |
May 28, 2020 | 18.36 | 18.57 | 18.24 | 18.45 | 434,547 | -0.17(-0.91%) |
May 27, 2020 | 18.67 | 18.69 | 18.50 | 18.61 | 199,618 | +0.08(+0.46%) |
May 26, 2020 | 18.69 | 18.77 | 18.51 | 18.53 | 298,194 | +0.07(+0.38%) |
May 22, 2020 | 18.61 | 18.61 | 18.40 | 18.46 | 199,900 | -0.28(-1.49%) |
May 21, 2020 | 18.83 | 18.87 | 18.63 | 18.74 | 153,181 | -0.03(-0.16%) |
May 20, 2020 | 18.86 | 18.90 | 18.70 | 18.77 | 213,458 | -0.14(-0.71%) |
May 19, 2020 | 18.83 | 19.17 | 18.72 | 18.91 | 396,318 | -1.39(-6.87%) |
May 18, 2020 | 19.92 | 20.51 | 19.92 | 20.30 | 156,425 | +0.41(+2.04%) |
May 15, 2020 | 19.87 | 19.99 | 19.75 | 19.89 | 81,100 | +0.41(+2.08%) |
May 14, 2020 | 19.18 | 19.54 | 19.04 | 19.49 | 214,748 | -0.42(-2.11%) |
May 13, 2020 | 20.05 | 20.18 | 19.82 | 19.91 | 162,770 | -0.68(-3.30%) |
May 12, 2020 | 20.66 | 20.97 | 20.50 | 20.59 | 148,485 | +0.53(+2.64%) |
May 11, 2020 | 20.02 | 20.19 | 19.91 | 20.06 | 128,264 | -0.41(-2.00%) |
May 08, 2020 | 20.08 | 20.57 | 20.08 | 20.47 | 120,700 | +0.34(+1.69%) |
May 07, 2020 | 20.02 | 20.19 | 19.94 | 20.13 | 177,428 | +0.19(+0.95%) |
May 06, 2020 | 20.30 | 20.30 | 19.93 | 19.94 | 146,228 | -0.55(-2.68%) |
May 05, 2020 | 20.78 | 20.84 | 20.43 | 20.49 | 168,483 | -0.08(-0.39%) |
May 04, 2020 | 20.44 | 20.71 | 20.36 | 20.57 | 143,151 | -0.01(-0.05%) |