Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 15.60 | 15.80 | 15.50 | 15.65 | 3,020 | -0.35(-2.19%) |
Jul 30, 2020 | 15.45 | 16.41 | 15.45 | 16.00 | 1,631 | -0.13(-0.81%) |
Jul 29, 2020 | 16.30 | 16.40 | 16.00 | 16.13 | 1,019 | +0.03(+0.19%) |
Jul 28, 2020 | 15.85 | 16.20 | 15.85 | 16.10 | 1,012 | +0.05(+0.31%) |
Jul 27, 2020 | 15.25 | 16.50 | 15.25 | 16.05 | 7,315 | +0.10(+0.63%) |
Jul 24, 2020 | 16.30 | 16.30 | 15.85 | 15.95 | 2,740 | -0.10(-0.62%) |
Jul 23, 2020 | 16.10 | 16.60 | 16.05 | 16.05 | 1,098 | -0.10(-0.62%) |
Jul 22, 2020 | 16.15 | 16.15 | 15.85 | 16.15 | 696 | +0.15(+0.94%) |
Jul 21, 2020 | 16.70 | 16.82 | 16.00 | 16.00 | 3,407 | -0.40(-2.44%) |
Jul 20, 2020 | 16.90 | 16.90 | 16.35 | 16.40 | 706 | -0.25(-1.50%) |
Jul 17, 2020 | 17.00 | 17.00 | 16.35 | 16.65 | 480 | -0.35(-2.06%) |
Jul 16, 2020 | 16.50 | 17.01 | 16.50 | 17.00 | 986 | -0.05(-0.29%) |
Jul 15, 2020 | 16.50 | 17.05 | 15.95 | 17.05 | 1,605 | +0.80(+4.92%) |
Jul 14, 2020 | 16.40 | 16.50 | 15.80 | 16.25 | 1,262 | -0.10(-0.61%) |
Jul 13, 2020 | 17.25 | 17.25 | 16.35 | 16.35 | 494 | -0.75(-4.39%) |
Jul 10, 2020 | 16.40 | 17.45 | 16.40 | 17.10 | 1,160 | +0.50(+3.01%) |
Jul 09, 2020 | 17.25 | 17.45 | 15.73 | 16.60 | 2,668 | -0.40(-2.35%) |
Jul 08, 2020 | 17.05 | 17.46 | 16.85 | 17.00 | 2,374 | +0.15(+0.89%) |
Jul 07, 2020 | 16.00 | 17.70 | 15.30 | 16.85 | 1,708 | -0.20(-1.17%) |
Jul 06, 2020 | 17.85 | 17.85 | 16.88 | 17.05 | 5,771 | +0.00(+0.00%) |
Jul 02, 2020 | 17.20 | 17.80 | 17.05 | 17.05 | 3,420 | +0.10(+0.59%) |
Jul 01, 2020 | 17.80 | 17.85 | 16.95 | 16.95 | 3,959 | +0.00(+0.00%) |
Jun 30, 2020 | 16.35 | 17.50 | 16.35 | 16.95 | 2,560 | +0.35(+2.11%) |
Jun 29, 2020 | 17.50 | 17.50 | 16.55 | 16.60 | 1,388 | -0.55(-3.21%) |
Jun 26, 2020 | 16.95 | 17.70 | 16.52 | 17.15 | 2,480 | +0.55(+3.31%) |
Jun 25, 2020 | 16.30 | 16.60 | 15.65 | 16.60 | 1,404 | +0.65(+4.08%) |
Jun 24, 2020 | 15.65 | 16.35 | 15.62 | 15.95 | 3,170 | -0.50(-3.04%) |
Jun 23, 2020 | 16.50 | 16.80 | 16.10 | 16.45 | 3,535 | +0.00(+0.00%) |
Jun 22, 2020 | 17.49 | 17.49 | 16.15 | 16.45 | 1,391 | -0.45(-2.66%) |
Jun 19, 2020 | 17.75 | 17.85 | 16.35 | 16.90 | 4,860 | -0.30(-1.74%) |
Jun 18, 2020 | 17.00 | 17.25 | 16.90 | 17.20 | 4,986 | +0.40(+2.38%) |
Jun 17, 2020 | 15.70 | 17.55 | 15.70 | 16.80 | 12,847 | +0.75(+4.67%) |
Jun 16, 2020 | 16.20 | 16.62 | 15.75 | 16.05 | 2,231 | -0.15(-0.93%) |
Jun 15, 2020 | 16.10 | 16.70 | 15.45 | 16.20 | 1,708 | +0.15(+0.93%) |
Jun 12, 2020 | 16.05 | 17.00 | 15.55 | 16.05 | 2,040 | +0.25(+1.58%) |
Jun 11, 2020 | 16.68 | 16.99 | 15.15 | 15.80 | 9,528 | -0.65(-3.95%) |
Jun 10, 2020 | 16.55 | 17.43 | 15.75 | 16.45 | 12,990 | -0.07(-0.45%) |
Jun 09, 2020 | 16.15 | 17.00 | 15.85 | 16.52 | 3,582 | +0.72(+4.59%) |
Jun 08, 2020 | 16.00 | 16.38 | 15.78 | 15.80 | 10,812 | -0.35(-2.17%) |
Jun 05, 2020 | 16.50 | 16.68 | 15.45 | 16.15 | 11,320 | -0.60(-3.58%) |
Jun 04, 2020 | 16.70 | 17.15 | 16.00 | 16.75 | 11,845 | +1.25(+8.06%) |
Jun 03, 2020 | 16.85 | 17.30 | 15.50 | 15.50 | 7,770 | -1.40(-8.28%) |
Jun 02, 2020 | 16.20 | 17.15 | 15.85 | 16.90 | 9,420 | +1.20(+7.64%) |
Jun 01, 2020 | 14.45 | 16.10 | 14.30 | 15.70 | 10,543 | +1.65(+11.74%) |
May 29, 2020 | 14.60 | 14.65 | 13.50 | 14.05 | 8,380 | -0.10(-0.71%) |
May 28, 2020 | 15.25 | 15.28 | 13.70 | 14.15 | 10,333 | -1.15(-7.52%) |
May 27, 2020 | 14.70 | 15.95 | 14.54 | 15.30 | 17,931 | +0.95(+6.62%) |
May 26, 2020 | 14.55 | 14.65 | 14.10 | 14.35 | 3,803 | +0.25(+1.77%) |
May 22, 2020 | 14.30 | 14.40 | 13.69 | 14.10 | 2,640 | -0.05(-0.35%) |
May 21, 2020 | 14.30 | 14.70 | 14.15 | 14.15 | 2,801 | -0.35(-2.41%) |
May 20, 2020 | 14.60 | 14.60 | 14.09 | 14.50 | 1,583 | +0.05(+0.35%) |
May 19, 2020 | 13.90 | 14.70 | 13.90 | 14.45 | 5,940 | +0.65(+4.71%) |
May 18, 2020 | 12.98 | 13.90 | 12.98 | 13.80 | 2,713 | +0.65(+4.94%) |
May 15, 2020 | 13.50 | 13.55 | 13.15 | 13.15 | 2,240 | +0.19(+1.43%) |
May 14, 2020 | 12.80 | 13.77 | 12.80 | 12.96 | 2,248 | +0.12(+0.89%) |
May 13, 2020 | 11.55 | 13.40 | 11.55 | 12.85 | 3,276 | -0.22(-1.72%) |
May 12, 2020 | 13.00 | 13.15 | 13.00 | 13.07 | 2,344 | +0.02(+0.19%) |
May 11, 2020 | 13.75 | 13.90 | 12.50 | 13.05 | 5,087 | -0.70(-5.09%) |
May 08, 2020 | 12.70 | 14.20 | 12.70 | 13.75 | 4,020 | +1.05(+8.27%) |
May 07, 2020 | 12.95 | 12.95 | 12.25 | 12.70 | 2,651 | -0.10(-0.78%) |
May 06, 2020 | 12.20 | 12.88 | 11.50 | 12.80 | 4,188 | +0.60(+4.92%) |
May 05, 2020 | 13.95 | 13.95 | 11.97 | 12.20 | 6,401 | -1.45(-10.63%) |
May 04, 2020 | 12.20 | 13.65 | 12.00 | 13.65 | 7,922 | +0.55(+4.20%) |