Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 17.50 | 17.53 | 17.36 | 17.48 | 38,342 | +0.09(+0.53%) |
Jul 30, 2020 | 17.55 | 17.55 | 17.35 | 17.39 | 48,067 | -0.17(-0.96%) |
Jul 29, 2020 | 17.46 | 17.56 | 17.43 | 17.56 | 19,310 | +0.16(+0.93%) |
Jul 28, 2020 | 17.42 | 17.58 | 17.39 | 17.40 | 111,068 | -0.03(-0.18%) |
Jul 27, 2020 | 17.31 | 17.43 | 17.31 | 17.43 | 36,450 | +0.08(+0.44%) |
Jul 24, 2020 | 17.25 | 17.43 | 17.23 | 17.35 | 77,725 | -0.06(-0.35%) |
Jul 23, 2020 | 17.32 | 17.41 | 17.29 | 17.41 | 37,257 | +0.08(+0.44%) |
Jul 22, 2020 | 17.28 | 17.36 | 17.17 | 17.33 | 63,538 | +0.04(+0.22%) |
Jul 21, 2020 | 17.30 | 17.42 | 17.20 | 17.30 | 104,042 | +0.05(+0.31%) |
Jul 20, 2020 | 17.09 | 17.25 | 17.07 | 17.24 | 18,086 | +0.12(+0.72%) |
Jul 17, 2020 | 17.06 | 17.17 | 16.97 | 17.12 | 39,902 | +0.06(+0.36%) |
Jul 16, 2020 | 16.93 | 17.15 | 16.88 | 17.06 | 21,397 | +0.08(+0.50%) |
Jul 15, 2020 | 16.90 | 17.03 | 16.87 | 16.97 | 62,858 | +0.18(+1.05%) |
Jul 14, 2020 | 16.66 | 16.83 | 16.66 | 16.80 | 34,982 | -0.02(-0.14%) |
Jul 13, 2020 | 16.82 | 16.90 | 16.63 | 16.82 | 54,243 | +0.00(+0.00%) |
Jul 10, 2020 | 16.65 | 16.86 | 16.53 | 16.82 | 41,072 | +0.12(+0.74%) |
Jul 09, 2020 | 16.72 | 16.87 | 16.69 | 16.70 | 26,715 | -0.17(-1.00%) |
Jul 08, 2020 | 16.72 | 16.89 | 16.53 | 16.86 | 60,946 | +0.28(+1.72%) |
Jul 07, 2020 | 16.64 | 16.73 | 16.54 | 16.58 | 39,320 | -0.09(-0.55%) |
Jul 06, 2020 | 16.67 | 16.75 | 16.60 | 16.67 | 25,404 | +0.09(+0.56%) |
Jul 02, 2020 | 16.81 | 16.83 | 16.44 | 16.58 | 139,982 | -0.14(-0.83%) |
Jul 01, 2020 | 16.66 | 16.79 | 16.61 | 16.72 | 171,388 | +0.07(+0.42%) |
Jun 30, 2020 | 16.67 | 16.96 | 16.53 | 16.65 | 187,738 | +0.07(+0.40%) |
Jun 29, 2020 | 16.67 | 16.72 | 16.42 | 16.58 | 58,454 | -0.08(-0.50%) |
Jun 26, 2020 | 16.70 | 16.70 | 16.49 | 16.67 | 68,066 | -0.06(-0.36%) |
Jun 25, 2020 | 16.62 | 16.80 | 16.62 | 16.73 | 51,672 | -0.10(-0.58%) |
Jun 24, 2020 | 16.99 | 16.99 | 16.70 | 16.82 | 66,628 | -0.20(-1.15%) |
Jun 23, 2020 | 16.91 | 17.02 | 16.85 | 17.02 | 37,624 | +0.20(+1.21%) |
Jun 22, 2020 | 16.73 | 16.89 | 16.65 | 16.82 | 59,324 | +0.00(+0.00%) |
Jun 19, 2020 | 16.85 | 16.96 | 16.77 | 16.82 | 60,518 | +0.09(+0.54%) |
Jun 18, 2020 | 16.85 | 16.92 | 16.71 | 16.73 | 38,633 | -0.18(-1.07%) |
Jun 17, 2020 | 17.01 | 17.07 | 16.86 | 16.91 | 43,469 | -0.18(-1.06%) |
Jun 16, 2020 | 17.23 | 17.23 | 16.96 | 17.09 | 58,774 | +0.05(+0.31%) |
Jun 15, 2020 | 16.82 | 17.04 | 16.63 | 17.04 | 64,145 | +0.08(+0.49%) |
Jun 12, 2020 | 17.21 | 17.21 | 16.62 | 16.95 | 129,511 | +0.02(+0.13%) |
Jun 11, 2020 | 17.29 | 17.29 | 16.92 | 16.93 | 120,813 | -0.50(-2.86%) |
Jun 10, 2020 | 17.33 | 17.53 | 17.21 | 17.43 | 70,047 | +0.13(+0.74%) |
Jun 09, 2020 | 17.37 | 17.37 | 17.17 | 17.30 | 72,989 | -0.14(-0.82%) |
Jun 08, 2020 | 17.22 | 17.45 | 17.22 | 17.44 | 70,660 | +0.23(+1.31%) |
Jun 05, 2020 | 17.26 | 17.26 | 16.96 | 17.22 | 129,511 | +0.22(+1.29%) |
Jun 04, 2020 | 16.94 | 17.10 | 16.94 | 17.00 | 135,234 | +0.04(+0.22%) |
Jun 03, 2020 | 17.17 | 17.17 | 16.92 | 16.96 | 116,900 | -0.03(-0.18%) |
Jun 02, 2020 | 16.94 | 17.03 | 16.93 | 16.99 | 38,068 | +0.00(+0.00%) |
Jun 01, 2020 | 16.91 | 17.10 | 16.91 | 16.99 | 324,286 | +0.11(+0.67%) |
May 29, 2020 | 16.90 | 16.97 | 16.85 | 16.88 | 19,731 | +0.01(+0.04%) |
May 28, 2020 | 16.98 | 16.98 | 16.83 | 16.87 | 43,011 | -0.07(-0.40%) |
May 27, 2020 | 16.99 | 17.02 | 16.80 | 16.94 | 36,982 | +0.05(+0.31%) |
May 26, 2020 | 16.76 | 17.01 | 16.76 | 16.89 | 29,681 | +0.27(+1.64%) |
May 22, 2020 | 16.70 | 16.74 | 16.48 | 16.61 | 232,670 | +0.01(+0.05%) |
May 21, 2020 | 16.67 | 16.77 | 16.60 | 16.61 | 55,282 | -0.06(-0.36%) |
May 20, 2020 | 16.65 | 16.77 | 16.62 | 16.67 | 39,131 | +0.09(+0.55%) |
May 19, 2020 | 16.49 | 16.78 | 16.43 | 16.58 | 47,110 | +0.05(+0.31%) |
May 18, 2020 | 16.62 | 16.65 | 16.24 | 16.52 | 94,763 | +0.33(+2.02%) |
May 15, 2020 | 16.05 | 16.35 | 16.01 | 16.20 | 122,625 | +0.14(+0.85%) |
May 14, 2020 | 15.90 | 16.19 | 15.60 | 16.06 | 66,747 | -0.08(-0.47%) |
May 13, 2020 | 16.46 | 16.48 | 15.94 | 16.14 | 77,557 | -0.40(-2.42%) |
May 12, 2020 | 16.76 | 16.76 | 16.50 | 16.54 | 120,735 | -0.17(-0.99%) |
May 11, 2020 | 17.03 | 17.03 | 16.61 | 16.70 | 90,533 | -0.28(-1.65%) |
May 08, 2020 | 17.03 | 17.07 | 16.87 | 16.98 | 45,289 | +0.14(+0.85%) |
May 07, 2020 | 16.75 | 17.02 | 16.75 | 16.84 | 48,915 | +0.09(+0.54%) |
May 06, 2020 | 16.82 | 16.82 | 16.61 | 16.75 | 69,394 | +0.05(+0.32%) |
May 05, 2020 | 16.88 | 16.94 | 16.61 | 16.70 | 48,370 | +0.08(+0.50%) |
May 04, 2020 | 16.59 | 16.80 | 16.59 | 16.61 | 73,136 | -0.17(-0.99%) |