Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 20.63 | 20.78 | 20.19 | 20.56 | 191,823 | -0.27(-1.29%) |
Jul 30, 2020 | 20.60 | 20.91 | 20.33 | 20.83 | 152,321 | -0.38(-1.79%) |
Jul 29, 2020 | 20.80 | 21.22 | 20.60 | 21.21 | 157,202 | +0.34(+1.63%) |
Jul 28, 2020 | 20.73 | 21.02 | 20.73 | 20.87 | 210,245 | +0.00(+0.00%) |
Jul 27, 2020 | 21.01 | 21.15 | 20.70 | 20.87 | 259,769 | -0.29(-1.38%) |
Jul 24, 2020 | 21.24 | 21.61 | 21.10 | 21.16 | 338,192 | +0.15(+0.71%) |
Jul 23, 2020 | 20.72 | 21.25 | 20.19 | 21.01 | 338,349 | +0.98(+4.89%) |
Jul 22, 2020 | 19.89 | 20.23 | 19.82 | 20.03 | 260,923 | -0.25(-1.25%) |
Jul 21, 2020 | 19.48 | 20.29 | 19.48 | 20.28 | 188,964 | +1.01(+5.25%) |
Jul 20, 2020 | 19.35 | 19.43 | 19.11 | 19.27 | 129,056 | -0.18(-0.93%) |
Jul 17, 2020 | 19.94 | 20.20 | 19.44 | 19.45 | 193,722 | -0.60(-2.99%) |
Jul 16, 2020 | 19.83 | 20.43 | 19.75 | 20.05 | 148,060 | -0.09(-0.43%) |
Jul 15, 2020 | 19.59 | 20.36 | 19.57 | 20.14 | 429,591 | +1.03(+5.37%) |
Jul 14, 2020 | 19.16 | 19.47 | 18.80 | 19.11 | 264,928 | -0.13(-0.70%) |
Jul 13, 2020 | 19.30 | 19.64 | 19.01 | 19.25 | 155,063 | +0.22(+1.16%) |
Jul 10, 2020 | 18.05 | 19.04 | 18.05 | 19.03 | 190,051 | +1.05(+5.84%) |
Jul 09, 2020 | 18.54 | 18.73 | 17.85 | 17.98 | 276,133 | -0.73(-3.93%) |
Jul 08, 2020 | 18.56 | 18.95 | 18.39 | 18.71 | 217,420 | +0.10(+0.55%) |
Jul 07, 2020 | 19.07 | 19.23 | 18.56 | 18.61 | 264,379 | -0.78(-4.03%) |
Jul 06, 2020 | 19.17 | 19.44 | 19.03 | 19.39 | 227,243 | +0.80(+4.29%) |
Jul 02, 2020 | 19.21 | 19.51 | 18.50 | 18.59 | 222,844 | +0.06(+0.34%) |
Jul 01, 2020 | 19.33 | 19.35 | 18.50 | 18.53 | 180,625 | -0.73(-3.81%) |
Jun 30, 2020 | 18.95 | 19.56 | 18.95 | 19.26 | 299,024 | +0.06(+0.29%) |
Jun 29, 2020 | 18.92 | 19.59 | 18.80 | 19.21 | 190,399 | +0.70(+3.75%) |
Jun 26, 2020 | 18.84 | 18.84 | 18.10 | 18.51 | 806,039 | -0.77(-3.97%) |
Jun 25, 2020 | 18.23 | 19.30 | 18.23 | 19.28 | 319,452 | +0.82(+4.45%) |
Jun 24, 2020 | 18.84 | 18.95 | 18.11 | 18.46 | 226,307 | -0.78(-4.06%) |
Jun 23, 2020 | 19.72 | 19.91 | 19.21 | 19.24 | 229,638 | -0.04(-0.20%) |
Jun 22, 2020 | 18.84 | 19.46 | 18.71 | 19.28 | 198,644 | +0.12(+0.62%) |
Jun 19, 2020 | 20.05 | 20.11 | 18.88 | 19.16 | 483,167 | -0.65(-3.27%) |
Jun 18, 2020 | 19.22 | 20.09 | 19.12 | 19.81 | 158,526 | +0.28(+1.46%) |
Jun 17, 2020 | 20.43 | 20.43 | 19.47 | 19.52 | 194,336 | -0.76(-3.74%) |
Jun 16, 2020 | 20.42 | 20.67 | 19.76 | 20.28 | 245,926 | +0.95(+4.90%) |
Jun 15, 2020 | 18.81 | 19.44 | 18.48 | 19.33 | 465,630 | -0.21(-1.09%) |
Jun 12, 2020 | 19.80 | 20.05 | 18.78 | 19.55 | 395,549 | +0.87(+4.65%) |
Jun 11, 2020 | 19.55 | 19.80 | 18.63 | 18.68 | 338,631 | -2.11(-10.14%) |
Jun 10, 2020 | 21.62 | 21.64 | 20.71 | 20.79 | 305,094 | -1.05(-4.81%) |
Jun 09, 2020 | 21.64 | 22.18 | 21.43 | 21.84 | 299,505 | -0.58(-2.61%) |
Jun 08, 2020 | 22.53 | 22.81 | 22.22 | 22.42 | 343,484 | +0.42(+1.90%) |
Jun 05, 2020 | 22.14 | 22.70 | 21.85 | 22.00 | 479,622 | +1.69(+8.32%) |
Jun 04, 2020 | 19.51 | 20.34 | 19.25 | 20.31 | 306,334 | +0.62(+3.17%) |
Jun 03, 2020 | 19.14 | 19.95 | 18.90 | 19.69 | 457,755 | +1.17(+6.31%) |
Jun 02, 2020 | 18.48 | 19.28 | 18.40 | 18.52 | 440,809 | -0.66(-3.42%) |
Jun 01, 2020 | 19.39 | 19.74 | 19.15 | 19.18 | 276,023 | -0.12(-0.61%) |
May 29, 2020 | 19.00 | 19.75 | 18.80 | 19.29 | 287,672 | -0.17(-0.85%) |
May 28, 2020 | 20.83 | 20.83 | 19.38 | 19.46 | 246,951 | -1.05(-5.12%) |
May 27, 2020 | 20.08 | 20.64 | 19.31 | 20.51 | 360,015 | +1.33(+6.92%) |
May 26, 2020 | 18.54 | 19.39 | 18.35 | 19.18 | 256,863 | +1.63(+9.32%) |
May 22, 2020 | 17.72 | 17.78 | 17.13 | 17.55 | 303,752 | -0.02(-0.09%) |
May 21, 2020 | 17.72 | 18.17 | 17.49 | 17.56 | 274,715 | -0.28(-1.55%) |
May 20, 2020 | 17.38 | 18.17 | 17.26 | 17.84 | 445,027 | +0.85(+4.97%) |
May 19, 2020 | 17.88 | 17.88 | 16.96 | 17.00 | 307,561 | -0.73(-4.14%) |
May 18, 2020 | 16.95 | 17.80 | 16.82 | 17.73 | 578,592 | +1.85(+11.64%) |
May 15, 2020 | 15.54 | 16.02 | 15.39 | 15.88 | 255,005 | +0.27(+1.72%) |
May 14, 2020 | 14.66 | 15.62 | 14.41 | 15.61 | 398,075 | +0.43(+2.86%) |
May 13, 2020 | 15.86 | 15.97 | 15.08 | 15.18 | 534,195 | -1.01(-6.24%) |
May 12, 2020 | 16.93 | 17.04 | 16.12 | 16.19 | 802,559 | -0.70(-4.12%) |
May 11, 2020 | 17.04 | 17.04 | 16.52 | 16.89 | 563,268 | -0.37(-2.15%) |
May 08, 2020 | 16.42 | 17.31 | 16.42 | 17.26 | 377,525 | +1.33(+8.35%) |
May 07, 2020 | 15.58 | 16.60 | 15.58 | 15.93 | 310,229 | +0.46(+2.95%) |
May 06, 2020 | 16.12 | 16.15 | 15.47 | 15.47 | 311,283 | -0.57(-3.57%) |
May 05, 2020 | 17.09 | 17.50 | 15.94 | 16.04 | 522,000 | -0.84(-4.95%) |
May 04, 2020 | 16.93 | 17.31 | 16.35 | 16.88 | 567,451 | -0.02(-0.14%) |