Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 17.74 | 17.78 | 16.72 | 16.97 | 160,409 | -0.71(-4.01%) |
Jul 30, 2020 | 18.22 | 18.35 | 17.34 | 17.68 | 144,987 | -0.91(-4.87%) |
Jul 29, 2020 | 17.57 | 18.58 | 17.56 | 18.58 | 218,657 | +1.25(+7.22%) |
Jul 28, 2020 | 17.04 | 17.51 | 16.97 | 17.33 | 97,406 | +0.32(+1.87%) |
Jul 27, 2020 | 16.95 | 17.16 | 16.82 | 17.02 | 99,487 | +0.17(+1.00%) |
Jul 24, 2020 | 17.46 | 17.73 | 16.80 | 16.85 | 106,011 | -0.76(-4.30%) |
Jul 23, 2020 | 17.65 | 17.97 | 17.48 | 17.60 | 70,730 | -0.08(-0.48%) |
Jul 22, 2020 | 17.79 | 17.81 | 17.44 | 17.69 | 100,474 | -0.09(-0.52%) |
Jul 21, 2020 | 17.42 | 18.05 | 17.26 | 17.78 | 109,219 | +0.66(+3.87%) |
Jul 20, 2020 | 17.87 | 17.99 | 16.93 | 17.12 | 226,655 | -0.76(-4.23%) |
Jul 17, 2020 | 18.03 | 18.19 | 17.71 | 17.87 | 105,583 | -0.26(-1.44%) |
Jul 16, 2020 | 18.36 | 18.38 | 17.92 | 18.14 | 110,928 | -0.22(-1.22%) |
Jul 15, 2020 | 16.90 | 18.44 | 16.82 | 18.36 | 207,852 | +1.75(+10.51%) |
Jul 14, 2020 | 16.29 | 16.86 | 16.29 | 16.61 | 110,703 | +0.20(+1.19%) |
Jul 13, 2020 | 16.76 | 17.15 | 16.34 | 16.42 | 183,024 | -0.12(-0.73%) |
Jul 10, 2020 | 15.97 | 16.58 | 15.88 | 16.54 | 126,035 | +0.63(+3.93%) |
Jul 09, 2020 | 16.35 | 16.41 | 15.48 | 15.91 | 161,509 | -0.50(-3.02%) |
Jul 08, 2020 | 16.86 | 17.05 | 16.19 | 16.41 | 191,138 | -0.44(-2.61%) |
Jul 07, 2020 | 17.65 | 17.81 | 16.84 | 16.85 | 174,302 | -0.92(-5.15%) |
Jul 06, 2020 | 18.63 | 18.85 | 17.67 | 17.76 | 161,795 | -0.60(-3.25%) |
Jul 02, 2020 | 18.78 | 19.05 | 18.23 | 18.36 | 156,875 | -0.07(-0.35%) |
Jul 01, 2020 | 18.26 | 18.92 | 18.09 | 18.43 | 200,289 | +0.20(+1.08%) |
Jun 30, 2020 | 18.41 | 18.41 | 18.00 | 18.23 | 92,684 | -0.16(-0.86%) |
Jun 29, 2020 | 18.14 | 18.44 | 17.84 | 18.39 | 126,061 | +0.45(+2.50%) |
Jun 26, 2020 | 17.97 | 18.01 | 17.51 | 17.94 | 412,908 | -0.15(-0.83%) |
Jun 25, 2020 | 17.44 | 18.09 | 17.15 | 18.09 | 135,453 | +0.50(+2.87%) |
Jun 24, 2020 | 18.07 | 18.14 | 17.49 | 17.58 | 356,691 | -0.45(-2.49%) |
Jun 23, 2020 | 18.17 | 18.26 | 17.79 | 18.03 | 159,345 | +0.00(+0.03%) |
Jun 22, 2020 | 18.26 | 18.40 | 17.80 | 18.03 | 268,775 | -0.03(-0.16%) |
Jun 19, 2020 | 19.00 | 19.00 | 18.02 | 18.06 | 341,163 | -0.73(-3.90%) |
Jun 18, 2020 | 18.08 | 18.99 | 17.95 | 18.79 | 233,902 | +0.66(+3.66%) |
Jun 17, 2020 | 19.00 | 19.00 | 18.04 | 18.13 | 207,862 | -0.88(-4.62%) |
Jun 16, 2020 | 19.21 | 19.37 | 18.44 | 19.00 | 199,993 | +0.57(+3.09%) |
Jun 15, 2020 | 17.32 | 18.49 | 16.89 | 18.43 | 241,659 | +1.02(+5.84%) |
Jun 12, 2020 | 17.64 | 18.11 | 16.84 | 17.42 | 240,506 | +0.38(+2.25%) |
Jun 11, 2020 | 17.81 | 18.00 | 16.94 | 17.03 | 333,593 | -1.50(-8.11%) |
Jun 10, 2020 | 19.52 | 19.53 | 18.51 | 18.54 | 247,222 | -0.95(-4.89%) |
Jun 09, 2020 | 20.00 | 20.08 | 19.16 | 19.49 | 154,929 | -0.79(-3.91%) |
Jun 08, 2020 | 19.43 | 20.43 | 19.41 | 20.28 | 351,867 | +1.18(+6.16%) |
Jun 05, 2020 | 18.16 | 19.57 | 18.16 | 19.11 | 445,140 | +1.03(+5.68%) |
Jun 04, 2020 | 17.91 | 18.26 | 17.75 | 18.08 | 245,042 | -0.02(-0.10%) |
Jun 03, 2020 | 17.60 | 18.55 | 17.59 | 18.10 | 348,156 | +0.63(+3.58%) |
Jun 02, 2020 | 17.93 | 18.22 | 17.35 | 17.47 | 326,065 | -0.31(-1.73%) |
Jun 01, 2020 | 17.74 | 18.17 | 17.28 | 17.78 | 291,453 | +0.20(+1.12%) |
May 29, 2020 | 17.71 | 18.00 | 17.09 | 17.58 | 314,179 | -0.23(-1.31%) |
May 28, 2020 | 18.73 | 18.73 | 17.64 | 17.82 | 300,840 | -0.91(-4.84%) |
May 27, 2020 | 18.58 | 19.01 | 17.64 | 18.72 | 631,599 | +0.44(+2.40%) |
May 26, 2020 | 19.29 | 19.37 | 18.19 | 18.29 | 270,308 | -0.19(-1.01%) |
May 22, 2020 | 17.45 | 18.49 | 17.45 | 18.47 | 244,682 | +1.02(+5.83%) |
May 21, 2020 | 17.08 | 17.87 | 17.08 | 17.45 | 334,716 | +0.42(+2.47%) |
May 20, 2020 | 17.20 | 17.55 | 16.90 | 17.03 | 248,204 | -0.04(-0.22%) |
May 19, 2020 | 16.68 | 17.60 | 16.21 | 17.07 | 207,041 | +0.35(+2.07%) |
May 18, 2020 | 16.07 | 17.14 | 16.07 | 16.73 | 306,862 | +0.92(+5.85%) |
May 15, 2020 | 15.94 | 16.28 | 15.01 | 15.80 | 565,822 | -0.65(-3.97%) |
May 14, 2020 | 16.78 | 16.78 | 15.46 | 16.45 | 521,856 | -0.35(-2.06%) |
May 13, 2020 | 18.77 | 18.84 | 16.13 | 16.80 | 1,035,371 | -1.22(-6.79%) |
May 12, 2020 | 18.06 | 18.48 | 17.75 | 18.02 | 1,506,021 | +0.00(+0.00%) |
May 11, 2020 | 18.75 | 18.75 | 17.46 | 18.02 | 1,012,187 | +0.49(+2.78%) |
May 08, 2020 | 17.73 | 18.05 | 17.12 | 17.54 | 699,822 | +0.46(+2.68%) |
May 07, 2020 | 16.72 | 17.30 | 16.72 | 17.08 | 449,192 | +0.39(+2.35%) |
May 06, 2020 | 16.71 | 17.09 | 16.48 | 16.69 | 504,249 | +0.26(+1.59%) |
May 05, 2020 | 16.81 | 17.69 | 16.38 | 16.42 | 572,651 | +0.08(+0.49%) |
May 04, 2020 | 16.69 | 16.98 | 15.68 | 16.34 | 770,439 | -0.05(-0.31%) |