Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 22.78 | 22.90 | 22.59 | 22.78 | 25,218 | +0.14(+0.62%) |
Jul 30, 2020 | 22.33 | 22.65 | 22.15 | 22.64 | 19,174 | +0.09(+0.41%) |
Jul 29, 2020 | 22.29 | 22.57 | 22.27 | 22.55 | 24,278 | +0.46(+2.07%) |
Jul 28, 2020 | 22.21 | 22.30 | 22.06 | 22.09 | 21,569 | -0.10(-0.43%) |
Jul 27, 2020 | 21.92 | 22.22 | 21.92 | 22.19 | 28,424 | +0.45(+2.05%) |
Jul 24, 2020 | 21.64 | 21.81 | 21.45 | 21.74 | 36,849 | -0.21(-0.97%) |
Jul 23, 2020 | 22.36 | 22.37 | 21.88 | 21.96 | 40,270 | -0.43(-1.91%) |
Jul 22, 2020 | 22.63 | 22.65 | 22.23 | 22.38 | 41,597 | -0.29(-1.29%) |
Jul 21, 2020 | 22.72 | 22.88 | 22.62 | 22.68 | 47,361 | +0.24(+1.08%) |
Jul 20, 2020 | 22.03 | 22.45 | 22.03 | 22.43 | 44,557 | +0.50(+2.26%) |
Jul 17, 2020 | 21.86 | 21.95 | 21.78 | 21.94 | 26,453 | +0.22(+1.03%) |
Jul 16, 2020 | 21.67 | 21.71 | 21.52 | 21.71 | 22,623 | -0.33(-1.50%) |
Jul 15, 2020 | 22.19 | 22.19 | 21.85 | 22.04 | 59,843 | -0.05(-0.22%) |
Jul 14, 2020 | 21.86 | 22.10 | 21.43 | 22.09 | 59,951 | +0.17(+0.80%) |
Jul 13, 2020 | 22.50 | 22.67 | 21.87 | 21.92 | 67,588 | -0.53(-2.38%) |
Jul 10, 2020 | 22.44 | 22.47 | 22.34 | 22.45 | 30,982 | +0.03(+0.13%) |
Jul 09, 2020 | 22.45 | 22.55 | 22.15 | 22.42 | 51,116 | +0.27(+1.23%) |
Jul 08, 2020 | 21.92 | 22.15 | 21.88 | 22.15 | 44,759 | +0.48(+2.20%) |
Jul 07, 2020 | 21.63 | 21.87 | 21.57 | 21.67 | 33,386 | -0.16(-0.71%) |
Jul 06, 2020 | 21.86 | 22.00 | 21.61 | 21.83 | 87,024 | +0.64(+3.03%) |
Jul 02, 2020 | 21.34 | 21.36 | 21.12 | 21.19 | 56,613 | +0.16(+0.74%) |
Jul 01, 2020 | 20.69 | 21.06 | 20.69 | 21.03 | 50,317 | +0.45(+2.17%) |
Jun 30, 2020 | 20.53 | 20.67 | 20.49 | 20.59 | 28,716 | +0.04(+0.19%) |
Jun 29, 2020 | 20.58 | 20.67 | 20.30 | 20.55 | 45,860 | +0.06(+0.28%) |
Jun 26, 2020 | 20.55 | 20.62 | 20.34 | 20.49 | 21,924 | +0.03(+0.14%) |
Jun 25, 2020 | 20.26 | 20.51 | 20.23 | 20.46 | 38,956 | +0.17(+0.85%) |
Jun 24, 2020 | 20.60 | 20.64 | 20.12 | 20.29 | 59,234 | -0.40(-1.91%) |
Jun 23, 2020 | 20.63 | 20.79 | 20.58 | 20.68 | 56,968 | +0.34(+1.67%) |
Jun 22, 2020 | 20.23 | 20.38 | 20.14 | 20.34 | 58,508 | +0.38(+1.90%) |
Jun 19, 2020 | 20.16 | 20.16 | 19.87 | 19.96 | 31,188 | -0.02(-0.10%) |
Jun 18, 2020 | 19.92 | 20.09 | 19.81 | 19.98 | 59,432 | +0.30(+1.51%) |
Jun 17, 2020 | 19.38 | 19.75 | 19.38 | 19.69 | 42,948 | +0.45(+2.35%) |
Jun 16, 2020 | 19.37 | 19.44 | 18.91 | 19.24 | 58,065 | +0.51(+2.75%) |
Jun 15, 2020 | 18.00 | 18.77 | 18.00 | 18.72 | 33,080 | +0.38(+2.07%) |
Jun 12, 2020 | 18.50 | 18.55 | 18.19 | 18.34 | 35,511 | +0.18(+1.02%) |
Jun 11, 2020 | 18.46 | 18.48 | 18.10 | 18.16 | 70,012 | -0.70(-3.71%) |
Jun 10, 2020 | 18.68 | 18.90 | 18.65 | 18.86 | 48,204 | +0.26(+1.41%) |
Jun 09, 2020 | 18.56 | 18.64 | 18.46 | 18.59 | 32,855 | -0.14(-0.73%) |
Jun 08, 2020 | 18.62 | 18.73 | 18.52 | 18.73 | 65,651 | +0.13(+0.68%) |
Jun 05, 2020 | 18.55 | 18.60 | 18.45 | 18.60 | 79,052 | +0.27(+1.48%) |
Jun 04, 2020 | 18.44 | 18.48 | 18.23 | 18.33 | 25,803 | -0.16(-0.89%) |
Jun 03, 2020 | 18.40 | 18.53 | 18.40 | 18.50 | 14,582 | +0.30(+1.65%) |
Jun 02, 2020 | 17.96 | 18.24 | 17.96 | 18.20 | 13,857 | +0.38(+2.13%) |
Jun 01, 2020 | 17.56 | 17.86 | 17.56 | 17.82 | 13,439 | +0.29(+1.65%) |
May 29, 2020 | 17.24 | 17.53 | 17.21 | 17.53 | 17,292 | +0.43(+2.53%) |
May 28, 2020 | 17.20 | 17.37 | 17.10 | 17.10 | 12,578 | -0.13(-0.75%) |
May 27, 2020 | 17.48 | 17.48 | 16.99 | 17.22 | 17,849 | -0.22(-1.28%) |
May 26, 2020 | 17.51 | 17.66 | 17.45 | 17.45 | 9,096 | +0.39(+2.31%) |
May 22, 2020 | 17.10 | 17.10 | 16.87 | 17.05 | 15,645 | -0.17(-0.98%) |
May 21, 2020 | 17.23 | 17.27 | 17.03 | 17.22 | 16,112 | -0.14(-0.82%) |
May 20, 2020 | 17.35 | 17.53 | 17.29 | 17.37 | 14,396 | +0.34(+1.98%) |
May 19, 2020 | 16.82 | 17.18 | 16.76 | 17.03 | 14,035 | +0.21(+1.22%) |
May 18, 2020 | 16.66 | 16.86 | 16.66 | 16.82 | 30,002 | +0.55(+3.39%) |
May 15, 2020 | 16.06 | 16.31 | 16.06 | 16.27 | 6,999 | +0.01(+0.06%) |
May 14, 2020 | 16.05 | 16.27 | 15.91 | 16.26 | 10,395 | -0.08(-0.49%) |
May 13, 2020 | 16.54 | 16.67 | 16.22 | 16.34 | 17,906 | -0.03(-0.16%) |
May 12, 2020 | 16.53 | 16.66 | 16.37 | 16.37 | 11,931 | +0.10(+0.60%) |
May 11, 2020 | 16.20 | 16.40 | 16.20 | 16.27 | 16,815 | +0.06(+0.34%) |
May 08, 2020 | 16.40 | 16.40 | 16.14 | 16.22 | 13,381 | -0.02(-0.10%) |
May 07, 2020 | 16.09 | 16.23 | 16.05 | 16.23 | 6,315 | +0.40(+2.52%) |
May 06, 2020 | 15.80 | 15.97 | 15.79 | 15.84 | 16,149 | +0.10(+0.62%) |
May 05, 2020 | 15.79 | 15.92 | 15.72 | 15.74 | 26,695 | +0.08(+0.53%) |
May 04, 2020 | 15.44 | 15.67 | 15.36 | 15.66 | 26,380 | +0.35(+2.31%) |