Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 17.19 | 17.19 | 17.19 | 0 | +0.17(+1.00%) | |
Jul 30, 2020 | 17.01 | 17.22 | 16.90 | 17.02 | 104,727 | -0.16(-0.93%) |
Jul 29, 2020 | 17.23 | 17.28 | 16.92 | 17.18 | 100,705 | +0.08(+0.47%) |
Jul 28, 2020 | 16.94 | 17.32 | 16.90 | 17.10 | 85,026 | +0.11(+0.65%) |
Jul 27, 2020 | 17.30 | 17.33 | 16.82 | 16.99 | 138,819 | -0.42(-2.41%) |
Jul 24, 2020 | 16.66 | 17.47 | 16.66 | 17.41 | 150,305 | +0.60(+3.57%) |
Jul 23, 2020 | 16.79 | 17.08 | 16.66 | 16.81 | 147,583 | -0.06(-0.36%) |
Jul 22, 2020 | 16.89 | 16.98 | 16.68 | 16.87 | 174,058 | +0.09(+0.54%) |
Jul 21, 2020 | 16.74 | 17.15 | 16.70 | 16.78 | 127,742 | +0.10(+0.60%) |
Jul 20, 2020 | 16.51 | 16.83 | 16.48 | 16.68 | 68,188 | +0.11(+0.66%) |
Jul 17, 2020 | 16.66 | 16.86 | 16.44 | 16.57 | 121,148 | -0.17(-1.02%) |
Jul 16, 2020 | 16.69 | 16.77 | 16.60 | 16.74 | 96,208 | -0.06(-0.36%) |
Jul 15, 2020 | 16.95 | 16.97 | 16.72 | 16.80 | 125,802 | -0.10(-0.59%) |
Jul 14, 2020 | 16.76 | 16.95 | 16.45 | 16.90 | 145,893 | +0.04(+0.24%) |
Jul 13, 2020 | 16.90 | 16.94 | 16.35 | 16.86 | 156,479 | +0.02(+0.12%) |
Jul 10, 2020 | 16.32 | 17.01 | 16.30 | 16.84 | 146,267 | +0.52(+3.19%) |
Jul 09, 2020 | 16.36 | 16.64 | 16.15 | 16.32 | 108,439 | -0.10(-0.61%) |
Jul 08, 2020 | 16.72 | 17.12 | 16.13 | 16.42 | 162,394 | -0.35(-2.09%) |
Jul 07, 2020 | 17.20 | 17.44 | 16.57 | 16.77 | 229,021 | -0.44(-2.56%) |
Jul 06, 2020 | 17.65 | 17.76 | 16.98 | 17.21 | 128,583 | -0.28(-1.60%) |
Jul 03, 2020 | 17.24 | 17.61 | 17.14 | 17.49 | 107,646 | +0.31(+1.80%) |
Jul 02, 2020 | 16.88 | 17.39 | 16.57 | 17.18 | 193,486 | +0.47(+2.81%) |
Jun 30, 2020 | 16.71 | 16.71 | 16.71 | 0 | +0.31(+1.89%) | |
Jun 29, 2020 | 16.75 | 17.10 | 16.34 | 16.40 | 325,820 | -0.38(-2.26%) |
Jun 26, 2020 | 16.40 | 16.84 | 16.24 | 16.78 | 133,121 | +0.42(+2.57%) |
Jun 25, 2020 | 16.43 | 16.43 | 16.04 | 16.36 | 126,807 | -0.07(-0.43%) |
Jun 24, 2020 | 17.12 | 17.27 | 16.16 | 16.43 | 221,688 | -0.75(-4.37%) |
Jun 23, 2020 | 17.91 | 17.92 | 17.08 | 17.18 | 260,817 | -0.59(-3.32%) |
Jun 22, 2020 | 16.66 | 17.98 | 16.55 | 17.77 | 516,341 | +1.91(+12.04%) |
Jun 19, 2020 | 15.50 | 15.94 | 15.41 | 15.86 | 804,616 | +0.48(+3.12%) |
Jun 18, 2020 | 15.41 | 15.63 | 15.22 | 15.38 | 132,153 | -0.15(-0.97%) |
Jun 17, 2020 | 15.79 | 15.79 | 15.38 | 15.53 | 109,320 | -0.29(-1.83%) |
Jun 16, 2020 | 15.39 | 16.32 | 15.39 | 15.82 | 163,029 | +0.91(+6.10%) |
Jun 15, 2020 | 15.11 | 15.30 | 14.81 | 14.91 | 275,062 | -0.59(-3.81%) |
Jun 12, 2020 | 15.43 | 15.69 | 15.36 | 15.50 | 258,083 | +0.36(+2.38%) |
Jun 11, 2020 | 15.65 | 15.74 | 15.13 | 15.14 | 107,086 | -1.15(-7.06%) |
Jun 10, 2020 | 17.17 | 17.21 | 16.19 | 16.29 | 154,163 | -0.98(-5.67%) |
Jun 09, 2020 | 16.54 | 17.40 | 16.54 | 17.27 | 308,903 | +0.42(+2.49%) |
Jun 08, 2020 | 16.58 | 16.93 | 16.54 | 16.85 | 180,441 | +0.34(+2.06%) |
Jun 05, 2020 | 16.60 | 16.78 | 16.25 | 16.51 | 153,618 | +0.20(+1.23%) |
Jun 04, 2020 | 15.66 | 16.36 | 15.60 | 16.31 | 165,671 | +0.57(+3.62%) |
Jun 03, 2020 | 15.37 | 15.83 | 15.26 | 15.74 | 175,860 | +0.46(+3.01%) |
Jun 02, 2020 | 15.37 | 15.37 | 14.98 | 15.28 | 180,781 | -0.01(-0.07%) |
Jun 01, 2020 | 14.60 | 15.32 | 14.51 | 15.29 | 112,073 | +0.66(+4.51%) |
May 29, 2020 | 14.91 | 15.04 | 14.46 | 14.63 | 264,712 | -0.33(-2.21%) |
May 28, 2020 | 15.32 | 15.39 | 14.96 | 14.96 | 82,341 | -0.24(-1.58%) |
May 27, 2020 | 14.99 | 15.35 | 14.73 | 15.20 | 295,647 | +0.32(+2.15%) |
May 26, 2020 | 14.49 | 14.92 | 14.47 | 14.88 | 172,984 | +0.53(+3.69%) |
May 25, 2020 | 14.11 | 14.39 | 14.11 | 14.35 | 24,755 | +0.34(+2.43%) |
May 22, 2020 | 14.04 | 14.24 | 13.88 | 14.01 | 82,229 | -0.03(-0.21%) |
May 21, 2020 | 13.92 | 14.22 | 13.86 | 14.04 | 99,585 | +0.07(+0.50%) |
May 20, 2020 | 14.58 | 14.58 | 13.90 | 13.97 | 199,631 | -0.42(-2.92%) |
May 19, 2020 | 14.53 | 14.75 | 14.30 | 14.39 | 350,815 | +0.11(+0.77%) |
May 15, 2020 | 14.28 | 14.28 | 14.28 | 0 | -0.10(-0.70%) | |
May 14, 2020 | 14.35 | 14.51 | 14.00 | 14.38 | 117,497 | -0.10(-0.69%) |
May 13, 2020 | 15.06 | 15.10 | 14.41 | 14.48 | 111,795 | -0.66(-4.36%) |
May 12, 2020 | 15.31 | 15.37 | 15.00 | 15.14 | 96,477 | -0.07(-0.46%) |
May 11, 2020 | 15.50 | 15.60 | 15.01 | 15.21 | 130,934 | -0.39(-2.50%) |
May 08, 2020 | 15.21 | 15.67 | 15.12 | 15.60 | 138,158 | +0.58(+3.86%) |
May 07, 2020 | 15.49 | 15.63 | 14.90 | 15.02 | 126,203 | -0.31(-2.02%) |
May 06, 2020 | 16.01 | 16.06 | 15.24 | 15.33 | 213,678 | -0.66(-4.13%) |
May 05, 2020 | 15.19 | 16.64 | 15.05 | 15.99 | 671,679 | +1.46(+10.05%) |
May 04, 2020 | 14.07 | 14.61 | 13.95 | 14.53 | 340,667 | +0.36(+2.54%) |