Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 22.49 | 22.63 | 22.27 | 22.56 | 126,754 | +0.63(+2.89%) |
Jul 30, 2020 | 22.20 | 22.42 | 21.58 | 21.93 | 166,714 | -0.98(-4.27%) |
Jul 29, 2020 | 23.19 | 23.20 | 22.42 | 22.90 | 170,070 | -0.30(-1.29%) |
Jul 28, 2020 | 23.00 | 23.38 | 22.73 | 23.20 | 153,092 | -0.13(-0.54%) |
Jul 27, 2020 | 23.34 | 23.61 | 23.06 | 23.33 | 344,272 | +1.04(+4.67%) |
Jul 24, 2020 | 21.83 | 22.32 | 21.78 | 22.29 | 123,000 | +0.78(+3.62%) |
Jul 23, 2020 | 22.06 | 22.32 | 21.16 | 21.51 | 180,506 | -0.57(-2.58%) |
Jul 22, 2020 | 22.12 | 22.26 | 21.82 | 22.08 | 150,900 | +0.39(+1.80%) |
Jul 21, 2020 | 22.14 | 22.40 | 21.56 | 21.69 | 194,367 | +0.31(+1.44%) |
Jul 20, 2020 | 21.08 | 21.48 | 20.94 | 21.38 | 179,644 | +0.64(+3.10%) |
Jul 17, 2020 | 20.22 | 20.75 | 20.19 | 20.74 | 120,460 | +0.73(+3.67%) |
Jul 16, 2020 | 20.24 | 20.38 | 19.83 | 20.01 | 77,400 | -0.25(-1.25%) |
Jul 15, 2020 | 20.12 | 20.28 | 19.76 | 20.26 | 90,547 | +0.13(+0.63%) |
Jul 14, 2020 | 19.40 | 20.26 | 19.15 | 20.13 | 75,896 | +0.72(+3.73%) |
Jul 13, 2020 | 20.54 | 20.73 | 19.36 | 19.41 | 182,977 | -0.77(-3.82%) |
Jul 10, 2020 | 20.41 | 20.42 | 19.95 | 20.18 | 174,231 | -0.06(-0.31%) |
Jul 09, 2020 | 20.61 | 20.65 | 19.79 | 20.24 | 128,015 | -0.13(-0.62%) |
Jul 08, 2020 | 19.98 | 20.41 | 19.92 | 20.37 | 134,581 | +0.76(+3.88%) |
Jul 07, 2020 | 19.02 | 19.69 | 18.93 | 19.61 | 114,375 | +0.53(+2.80%) |
Jul 06, 2020 | 19.16 | 19.26 | 18.79 | 19.07 | 112,498 | +0.07(+0.38%) |
Jul 02, 2020 | 18.78 | 19.15 | 18.69 | 19.00 | 210,226 | +0.19(+1.01%) |
Jul 01, 2020 | 18.93 | 18.95 | 18.40 | 18.81 | 87,356 | -0.09(-0.48%) |
Jun 30, 2020 | 18.29 | 18.94 | 18.12 | 18.90 | 103,851 | +0.59(+3.21%) |
Jun 29, 2020 | 18.15 | 18.35 | 18.04 | 18.31 | 53,730 | +0.27(+1.51%) |
Jun 26, 2020 | 17.85 | 18.12 | 17.47 | 18.04 | 70,001 | +0.09(+0.50%) |
Jun 25, 2020 | 17.86 | 18.65 | 17.61 | 17.95 | 563,842 | +0.10(+0.56%) |
Jun 24, 2020 | 18.56 | 18.56 | 17.62 | 17.85 | 165,752 | -0.53(-2.86%) |
Jun 23, 2020 | 18.39 | 18.68 | 18.34 | 18.38 | 121,932 | +0.25(+1.39%) |
Jun 22, 2020 | 17.72 | 18.26 | 17.72 | 18.12 | 125,384 | +0.77(+4.44%) |
Jun 19, 2020 | 16.92 | 17.49 | 16.84 | 17.35 | 82,036 | +0.67(+4.02%) |
Jun 18, 2020 | 16.81 | 16.91 | 16.59 | 16.68 | 28,854 | -0.17(-1.03%) |
Jun 17, 2020 | 16.87 | 17.06 | 16.72 | 16.86 | 60,085 | -0.04(-0.26%) |
Jun 16, 2020 | 17.29 | 17.48 | 16.86 | 16.90 | 58,033 | -0.38(-2.20%) |
Jun 15, 2020 | 16.49 | 17.33 | 16.18 | 17.28 | 158,889 | +0.37(+2.20%) |
Jun 12, 2020 | 17.52 | 17.58 | 16.81 | 16.91 | 60,727 | -0.08(-0.48%) |
Jun 11, 2020 | 17.75 | 18.08 | 16.80 | 16.99 | 144,852 | -0.88(-4.94%) |
Jun 10, 2020 | 17.27 | 17.94 | 16.98 | 17.87 | 101,687 | +0.79(+4.64%) |
Jun 09, 2020 | 17.16 | 17.53 | 17.00 | 17.08 | 87,495 | -0.00(-0.00%) |
Jun 08, 2020 | 16.90 | 17.12 | 16.82 | 17.08 | 72,512 | +0.24(+1.45%) |
Jun 05, 2020 | 16.91 | 16.96 | 16.50 | 16.84 | 158,111 | -0.42(-2.41%) |
Jun 04, 2020 | 17.24 | 17.46 | 17.14 | 17.25 | 183,217 | +0.22(+1.28%) |
Jun 03, 2020 | 17.20 | 17.34 | 16.76 | 17.04 | 120,896 | -0.67(-3.79%) |
Jun 02, 2020 | 18.47 | 18.50 | 17.69 | 17.71 | 103,046 | -0.62(-3.36%) |
Jun 01, 2020 | 18.11 | 18.32 | 18.04 | 18.32 | 86,569 | +0.38(+2.12%) |
May 29, 2020 | 17.98 | 18.20 | 17.89 | 17.94 | 85,790 | +0.33(+1.85%) |
May 28, 2020 | 17.93 | 18.14 | 17.50 | 17.62 | 103,762 | +0.06(+0.36%) |
May 27, 2020 | 17.09 | 17.55 | 16.94 | 17.55 | 201,019 | +0.03(+0.16%) |
May 26, 2020 | 18.19 | 18.19 | 17.47 | 17.53 | 107,869 | -0.78(-4.26%) |
May 22, 2020 | 18.43 | 18.66 | 18.23 | 18.30 | 34,669 | +0.01(+0.05%) |
May 21, 2020 | 18.50 | 18.66 | 17.85 | 18.29 | 89,076 | -0.46(-2.46%) |
May 20, 2020 | 18.95 | 18.97 | 18.66 | 18.76 | 130,434 | +0.00(+0.00%) |
May 19, 2020 | 18.30 | 18.88 | 18.30 | 18.76 | 136,309 | +0.62(+3.45%) |
May 18, 2020 | 18.73 | 18.78 | 18.01 | 18.13 | 135,162 | -0.14(-0.74%) |
May 15, 2020 | 17.68 | 18.28 | 17.67 | 18.27 | 110,413 | +0.95(+5.46%) |
May 14, 2020 | 16.85 | 17.45 | 16.77 | 17.32 | 56,543 | +0.48(+2.87%) |
May 13, 2020 | 16.96 | 17.21 | 16.48 | 16.84 | 68,252 | +0.04(+0.22%) |
May 12, 2020 | 16.97 | 17.39 | 16.71 | 16.80 | 45,231 | -0.02(-0.11%) |
May 11, 2020 | 17.20 | 17.21 | 16.66 | 16.82 | 71,351 | -0.35(-2.07%) |
May 08, 2020 | 17.31 | 17.59 | 17.08 | 17.17 | 83,693 | -0.18(-1.03%) |
May 07, 2020 | 16.76 | 17.51 | 16.68 | 17.35 | 103,672 | +0.81(+4.87%) |
May 06, 2020 | 16.71 | 16.82 | 16.41 | 16.55 | 51,951 | -0.37(-2.20%) |
May 05, 2020 | 16.62 | 17.04 | 16.48 | 16.92 | 85,788 | +0.24(+1.41%) |
May 04, 2020 | 16.73 | 16.87 | 16.48 | 16.68 | 107,727 | +0.12(+0.71%) |