Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 16.96 | 17.10 | 16.09 | 16.56 | 65,052 | -0.64(-3.69%) |
Jul 30, 2020 | 16.53 | 17.23 | 16.45 | 17.20 | 42,173 | +0.23(+1.36%) |
Jul 29, 2020 | 16.23 | 17.01 | 16.23 | 16.97 | 53,806 | +0.73(+4.50%) |
Jul 28, 2020 | 17.03 | 17.07 | 16.17 | 16.23 | 52,676 | -0.86(-5.01%) |
Jul 27, 2020 | 17.24 | 17.24 | 16.62 | 17.09 | 215,519 | -0.03(-0.17%) |
Jul 24, 2020 | 16.86 | 17.25 | 16.86 | 17.12 | 150,681 | +0.12(+0.68%) |
Jul 23, 2020 | 16.21 | 17.12 | 16.17 | 17.00 | 74,958 | +0.64(+3.94%) |
Jul 22, 2020 | 16.00 | 16.58 | 16.00 | 16.36 | 38,439 | +0.10(+0.59%) |
Jul 21, 2020 | 16.67 | 16.84 | 16.16 | 16.26 | 63,806 | -0.17(-1.05%) |
Jul 20, 2020 | 16.42 | 16.53 | 16.21 | 16.44 | 34,684 | -0.10(-0.58%) |
Jul 17, 2020 | 16.66 | 17.04 | 16.44 | 16.53 | 30,344 | -0.15(-0.92%) |
Jul 16, 2020 | 17.35 | 17.37 | 16.56 | 16.69 | 45,503 | -0.68(-3.93%) |
Jul 15, 2020 | 16.36 | 17.54 | 16.36 | 17.37 | 77,746 | +1.09(+6.68%) |
Jul 14, 2020 | 15.93 | 16.35 | 15.84 | 16.28 | 107,210 | +0.36(+2.24%) |
Jul 13, 2020 | 16.03 | 16.31 | 15.62 | 15.93 | 116,330 | +0.16(+1.04%) |
Jul 10, 2020 | 14.97 | 15.83 | 14.97 | 15.76 | 45,100 | +0.72(+4.80%) |
Jul 09, 2020 | 15.41 | 15.48 | 14.93 | 15.04 | 63,079 | -0.49(-3.16%) |
Jul 08, 2020 | 15.58 | 15.95 | 15.23 | 15.53 | 35,703 | -0.17(-1.10%) |
Jul 07, 2020 | 15.93 | 16.21 | 15.65 | 15.70 | 39,074 | -0.45(-2.80%) |
Jul 06, 2020 | 16.20 | 16.46 | 15.98 | 16.16 | 49,361 | +0.38(+2.38%) |
Jul 02, 2020 | 16.29 | 16.29 | 15.70 | 15.78 | 37,410 | -0.06(-0.36%) |
Jul 01, 2020 | 16.23 | 16.38 | 15.80 | 15.84 | 46,246 | -0.19(-1.20%) |
Jun 30, 2020 | 16.03 | 16.24 | 15.71 | 16.03 | 90,015 | -0.19(-1.19%) |
Jun 29, 2020 | 15.62 | 16.51 | 15.29 | 16.22 | 49,477 | +0.95(+6.24%) |
Jun 26, 2020 | 15.64 | 15.91 | 14.99 | 15.27 | 149,330 | -0.62(-3.88%) |
Jun 25, 2020 | 15.36 | 15.92 | 15.10 | 15.89 | 66,212 | +0.42(+2.74%) |
Jun 24, 2020 | 15.79 | 15.79 | 15.34 | 15.46 | 76,285 | -0.62(-3.83%) |
Jun 23, 2020 | 15.75 | 16.28 | 15.50 | 16.08 | 82,288 | +0.71(+4.63%) |
Jun 22, 2020 | 15.64 | 15.85 | 15.21 | 15.37 | 126,265 | -0.48(-3.04%) |
Jun 19, 2020 | 16.49 | 16.55 | 15.54 | 15.85 | 210,123 | -0.48(-2.95%) |
Jun 18, 2020 | 16.50 | 17.01 | 16.27 | 16.33 | 101,588 | -0.46(-2.75%) |
Jun 17, 2020 | 16.84 | 17.06 | 16.46 | 16.79 | 123,536 | +0.11(+0.63%) |
Jun 16, 2020 | 18.34 | 18.54 | 16.51 | 16.69 | 236,743 | -0.96(-5.45%) |
Jun 15, 2020 | 17.51 | 17.74 | 15.24 | 17.65 | 344,958 | -0.99(-5.32%) |
Jun 12, 2020 | 18.60 | 18.95 | 17.71 | 18.64 | 59,960 | +0.99(+5.62%) |
Jun 11, 2020 | 18.62 | 18.91 | 17.53 | 17.65 | 101,476 | -1.88(-9.61%) |
Jun 10, 2020 | 20.55 | 20.55 | 19.29 | 19.52 | 60,928 | -1.13(-5.45%) |
Jun 09, 2020 | 20.55 | 20.90 | 19.97 | 20.65 | 80,917 | -0.38(-1.78%) |
Jun 08, 2020 | 21.66 | 21.96 | 20.95 | 21.03 | 84,085 | -0.02(-0.09%) |
Jun 05, 2020 | 19.97 | 21.82 | 19.85 | 21.05 | 94,565 | +1.87(+9.73%) |
Jun 04, 2020 | 18.99 | 19.44 | 18.66 | 19.18 | 89,025 | -0.04(-0.20%) |
Jun 03, 2020 | 19.16 | 19.57 | 18.95 | 19.22 | 67,487 | +0.51(+2.73%) |
Jun 02, 2020 | 18.23 | 18.96 | 17.94 | 18.71 | 83,360 | +0.83(+4.63%) |
Jun 01, 2020 | 18.14 | 18.32 | 17.80 | 17.88 | 82,644 | -0.22(-1.22%) |
May 29, 2020 | 17.45 | 18.18 | 17.08 | 18.10 | 100,800 | +0.35(+1.95%) |
May 28, 2020 | 19.26 | 19.26 | 17.66 | 17.75 | 65,811 | -1.13(-5.96%) |
May 27, 2020 | 18.45 | 19.00 | 18.05 | 18.88 | 83,858 | +1.10(+6.17%) |
May 26, 2020 | 17.56 | 18.02 | 17.16 | 17.78 | 86,531 | +0.90(+5.36%) |
May 22, 2020 | 17.10 | 17.10 | 16.71 | 16.88 | 56,219 | -0.13(-0.74%) |
May 21, 2020 | 16.89 | 17.29 | 16.46 | 17.00 | 78,351 | +0.08(+0.45%) |
May 20, 2020 | 16.32 | 17.04 | 16.29 | 16.93 | 72,365 | +0.98(+6.16%) |
May 19, 2020 | 16.98 | 17.04 | 15.93 | 15.95 | 102,254 | -1.34(-7.74%) |
May 18, 2020 | 16.03 | 17.40 | 15.80 | 17.28 | 133,261 | +2.29(+15.28%) |
May 15, 2020 | 14.50 | 15.16 | 14.49 | 14.99 | 64,429 | +0.38(+2.63%) |
May 14, 2020 | 14.94 | 15.19 | 14.06 | 14.61 | 85,186 | -0.79(-5.13%) |
May 13, 2020 | 15.34 | 15.87 | 14.70 | 15.40 | 103,070 | -0.18(-1.17%) |
May 12, 2020 | 16.61 | 17.03 | 15.55 | 15.58 | 82,044 | -1.06(-6.36%) |
May 11, 2020 | 17.46 | 17.46 | 16.14 | 16.64 | 82,508 | -1.31(-7.29%) |
May 08, 2020 | 18.16 | 18.16 | 17.20 | 17.95 | 86,667 | +0.44(+2.53%) |
May 07, 2020 | 15.76 | 18.42 | 15.61 | 17.50 | 212,811 | +3.00(+20.70%) |
May 06, 2020 | 15.43 | 16.19 | 14.37 | 14.50 | 112,546 | -0.39(-2.65%) |
May 05, 2020 | 14.74 | 16.13 | 14.72 | 14.90 | 104,057 | +0.21(+1.44%) |
May 04, 2020 | 14.11 | 14.82 | 14.11 | 14.68 | 86,220 | +0.13(+0.93%) |