Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 23.26 | 23.39 | 23.09 | 23.35 | 126,688 | +0.16(+0.67%) |
Jul 30, 2020 | 23.11 | 23.27 | 22.91 | 23.19 | 37,414 | -0.12(-0.50%) |
Jul 29, 2020 | 23.14 | 23.36 | 23.14 | 23.31 | 26,912 | +0.47(+2.05%) |
Jul 28, 2020 | 22.85 | 23.07 | 22.84 | 22.84 | 18,052 | -0.01(-0.04%) |
Jul 27, 2020 | 22.51 | 22.86 | 22.44 | 22.85 | 47,030 | +0.28(+1.25%) |
Jul 24, 2020 | 22.23 | 22.59 | 22.09 | 22.57 | 77,163 | -0.21(-0.94%) |
Jul 23, 2020 | 23.11 | 23.31 | 22.75 | 22.78 | 100,118 | -0.17(-0.72%) |
Jul 22, 2020 | 23.16 | 23.16 | 22.75 | 22.95 | 60,356 | -0.42(-1.79%) |
Jul 21, 2020 | 23.64 | 23.68 | 23.36 | 23.37 | 51,055 | +0.21(+0.92%) |
Jul 20, 2020 | 22.78 | 23.18 | 22.78 | 23.15 | 31,426 | +0.60(+2.68%) |
Jul 17, 2020 | 22.62 | 22.70 | 22.44 | 22.55 | 84,561 | +0.12(+0.52%) |
Jul 16, 2020 | 22.22 | 22.49 | 22.13 | 22.43 | 100,077 | -0.84(-3.60%) |
Jul 15, 2020 | 23.27 | 23.36 | 23.05 | 23.27 | 124,580 | +0.11(+0.46%) |
Jul 14, 2020 | 22.93 | 23.19 | 22.55 | 23.16 | 166,762 | -0.39(-1.65%) |
Jul 13, 2020 | 24.20 | 24.44 | 23.47 | 23.55 | 68,702 | -0.25(-1.06%) |
Jul 10, 2020 | 23.96 | 23.96 | 23.58 | 23.81 | 63,190 | -0.15(-0.61%) |
Jul 09, 2020 | 23.94 | 23.95 | 23.48 | 23.95 | 119,776 | +0.41(+1.74%) |
Jul 08, 2020 | 23.12 | 23.61 | 23.12 | 23.54 | 116,569 | +0.88(+3.86%) |
Jul 07, 2020 | 22.52 | 22.80 | 22.41 | 22.67 | 63,768 | -0.19(-0.85%) |
Jul 06, 2020 | 22.74 | 22.97 | 22.62 | 22.86 | 215,444 | +1.64(+7.70%) |
Jul 02, 2020 | 20.92 | 21.29 | 20.92 | 21.23 | 111,070 | +0.74(+3.61%) |
Jul 01, 2020 | 20.44 | 20.56 | 20.35 | 20.49 | 47,794 | +0.16(+0.77%) |
Jun 30, 2020 | 20.33 | 20.49 | 20.21 | 20.33 | 48,857 | -0.01(-0.05%) |
Jun 29, 2020 | 20.24 | 20.39 | 20.06 | 20.34 | 74,594 | -0.06(-0.30%) |
Jun 26, 2020 | 20.60 | 20.66 | 20.31 | 20.40 | 117,539 | -0.23(-1.13%) |
Jun 25, 2020 | 20.47 | 20.66 | 20.40 | 20.64 | 110,405 | +0.02(+0.09%) |
Jun 24, 2020 | 20.71 | 20.83 | 20.33 | 20.62 | 57,355 | -0.21(-1.03%) |
Jun 23, 2020 | 20.88 | 20.94 | 20.82 | 20.83 | 145,483 | +0.23(+1.13%) |
Jun 22, 2020 | 20.60 | 20.65 | 20.48 | 20.60 | 56,927 | -0.06(-0.28%) |
Jun 19, 2020 | 20.73 | 20.85 | 20.64 | 20.65 | 47,714 | +0.18(+0.90%) |
Jun 18, 2020 | 20.26 | 20.53 | 20.22 | 20.47 | 64,621 | +0.18(+0.86%) |
Jun 17, 2020 | 19.99 | 20.35 | 19.99 | 20.29 | 29,929 | +0.42(+2.10%) |
Jun 16, 2020 | 20.39 | 20.42 | 19.78 | 19.88 | 69,806 | +0.16(+0.79%) |
Jun 15, 2020 | 19.16 | 19.86 | 19.00 | 19.72 | 45,224 | +0.01(+0.05%) |
Jun 12, 2020 | 19.69 | 19.84 | 19.42 | 19.71 | 29,924 | +0.40(+2.06%) |
Jun 11, 2020 | 19.46 | 19.65 | 19.24 | 19.31 | 69,149 | -0.72(-3.59%) |
Jun 10, 2020 | 19.86 | 20.07 | 19.86 | 20.03 | 63,724 | +0.33(+1.68%) |
Jun 09, 2020 | 19.54 | 19.75 | 19.51 | 19.70 | 111,478 | -0.22(-1.12%) |
Jun 08, 2020 | 19.91 | 20.05 | 19.74 | 19.93 | 37,640 | +0.03(+0.15%) |
Jun 05, 2020 | 19.87 | 20.05 | 19.84 | 19.90 | 53,062 | +0.33(+1.69%) |
Jun 04, 2020 | 19.45 | 19.73 | 19.44 | 19.57 | 49,681 | -0.08(-0.40%) |
Jun 03, 2020 | 19.29 | 19.66 | 19.26 | 19.64 | 62,951 | +0.54(+2.85%) |
Jun 02, 2020 | 18.68 | 19.16 | 18.68 | 19.10 | 63,492 | +0.62(+3.37%) |
Jun 01, 2020 | 18.16 | 18.54 | 18.16 | 18.48 | 25,135 | +0.35(+1.93%) |
May 29, 2020 | 17.57 | 18.26 | 17.50 | 18.13 | 116,613 | +0.64(+3.67%) |
May 28, 2020 | 17.64 | 17.74 | 17.41 | 17.48 | 30,156 | -0.10(-0.55%) |
May 27, 2020 | 17.79 | 17.79 | 17.39 | 17.58 | 37,904 | -0.17(-0.93%) |
May 26, 2020 | 17.66 | 17.99 | 17.66 | 17.75 | 256,167 | +0.58(+3.40%) |
May 22, 2020 | 17.33 | 17.33 | 17.08 | 17.16 | 49,565 | -0.42(-2.38%) |
May 21, 2020 | 17.72 | 17.80 | 17.43 | 17.58 | 55,151 | -0.52(-2.85%) |
May 20, 2020 | 18.43 | 18.48 | 17.98 | 18.10 | 105,223 | -0.15(-0.80%) |
May 19, 2020 | 18.36 | 18.51 | 18.24 | 18.24 | 151,016 | +0.05(+0.27%) |
May 18, 2020 | 17.83 | 18.19 | 17.83 | 18.19 | 39,604 | +0.73(+4.18%) |
May 15, 2020 | 17.42 | 17.58 | 17.36 | 17.47 | 22,417 | -0.04(-0.22%) |
May 14, 2020 | 17.13 | 17.50 | 17.01 | 17.50 | 42,223 | +0.00(+0.00%) |
May 13, 2020 | 17.67 | 17.79 | 17.37 | 17.50 | 131,338 | -0.04(-0.22%) |
May 12, 2020 | 17.56 | 17.80 | 17.54 | 17.54 | 38,822 | +0.06(+0.33%) |
May 11, 2020 | 17.59 | 17.59 | 17.46 | 17.48 | 30,365 | -0.13(-0.72%) |
May 08, 2020 | 17.30 | 17.64 | 17.30 | 17.61 | 41,853 | +0.62(+3.66%) |
May 07, 2020 | 17.01 | 17.04 | 16.87 | 16.99 | 55,621 | +0.18(+1.04%) |
May 06, 2020 | 16.89 | 16.94 | 16.74 | 16.81 | 18,568 | +0.10(+0.58%) |
May 05, 2020 | 16.53 | 16.79 | 16.53 | 16.72 | 58,217 | +0.63(+3.93%) |
May 04, 2020 | 16.19 | 16.23 | 16.04 | 16.08 | 56,049 | -0.08(-0.48%) |