Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 18.16 | 18.29 | 17.63 | 18.09 | 90,100 | -0.25(-1.36%) |
Jul 30, 2020 | 18.50 | 18.73 | 18.15 | 18.34 | 68,826 | -0.53(-2.81%) |
Jul 29, 2020 | 18.34 | 18.91 | 18.34 | 18.87 | 91,538 | +0.67(+3.68%) |
Jul 28, 2020 | 17.94 | 18.35 | 17.91 | 18.20 | 92,398 | -0.03(-0.16%) |
Jul 27, 2020 | 18.30 | 18.50 | 17.78 | 18.23 | 76,225 | -0.10(-0.55%) |
Jul 24, 2020 | 18.49 | 18.79 | 18.33 | 18.33 | 90,100 | -0.24(-1.29%) |
Jul 23, 2020 | 18.50 | 18.70 | 18.22 | 18.57 | 71,230 | +0.18(+0.98%) |
Jul 22, 2020 | 18.11 | 18.48 | 17.70 | 18.39 | 117,169 | +0.05(+0.27%) |
Jul 21, 2020 | 18.03 | 18.70 | 18.03 | 18.34 | 121,432 | +0.57(+3.21%) |
Jul 20, 2020 | 18.07 | 18.08 | 17.44 | 17.77 | 90,094 | -0.19(-1.06%) |
Jul 17, 2020 | 18.59 | 18.85 | 17.95 | 17.96 | 74,700 | -0.55(-2.97%) |
Jul 16, 2020 | 18.99 | 19.16 | 18.23 | 18.51 | 106,008 | -0.65(-3.39%) |
Jul 15, 2020 | 19.29 | 19.57 | 18.84 | 19.16 | 172,568 | +0.31(+1.64%) |
Jul 14, 2020 | 17.64 | 19.28 | 17.64 | 18.85 | 203,864 | +1.09(+6.14%) |
Jul 13, 2020 | 18.74 | 18.74 | 17.56 | 17.76 | 288,149 | -0.84(-4.52%) |
Jul 10, 2020 | 17.30 | 20.16 | 17.00 | 18.60 | 616,000 | -0.58(-3.02%) |
Jul 09, 2020 | 20.25 | 20.39 | 18.88 | 19.18 | 337,531 | -1.10(-5.42%) |
Jul 08, 2020 | 20.20 | 20.45 | 19.40 | 20.28 | 201,978 | +0.12(+0.60%) |
Jul 07, 2020 | 20.98 | 21.07 | 20.04 | 20.16 | 142,851 | -1.13(-5.31%) |
Jul 06, 2020 | 22.16 | 22.35 | 20.60 | 21.29 | 161,437 | -0.48(-2.20%) |
Jul 02, 2020 | 21.82 | 22.09 | 21.45 | 21.77 | 86,300 | +0.37(+1.73%) |
Jul 01, 2020 | 21.61 | 21.88 | 20.98 | 21.40 | 78,898 | +0.00(+0.00%) |
Jun 30, 2020 | 20.98 | 21.44 | 20.80 | 21.40 | 191,377 | +0.40(+1.90%) |
Jun 29, 2020 | 21.00 | 21.50 | 20.74 | 21.00 | 128,148 | +0.30(+1.45%) |
Jun 26, 2020 | 21.27 | 21.69 | 20.63 | 20.70 | 466,900 | -0.69(-3.23%) |
Jun 25, 2020 | 21.10 | 21.70 | 20.86 | 21.39 | 168,123 | +0.22(+1.04%) |
Jun 24, 2020 | 21.57 | 22.20 | 21.10 | 21.17 | 159,626 | -0.70(-3.20%) |
Jun 23, 2020 | 22.48 | 22.55 | 21.82 | 21.87 | 141,353 | -0.39(-1.75%) |
Jun 22, 2020 | 22.25 | 22.48 | 21.50 | 22.26 | 106,141 | +0.01(+0.04%) |
Jun 19, 2020 | 23.45 | 24.12 | 22.19 | 22.25 | 282,000 | -1.19(-5.08%) |
Jun 18, 2020 | 23.50 | 23.91 | 23.30 | 23.44 | 108,348 | +0.14(+0.60%) |
Jun 17, 2020 | 23.00 | 24.18 | 22.26 | 23.30 | 596,875 | +0.44(+1.92%) |
Jun 16, 2020 | 22.95 | 23.30 | 22.30 | 22.86 | 79,491 | +0.67(+3.02%) |
Jun 15, 2020 | 21.80 | 22.63 | 21.48 | 22.19 | 107,135 | -0.27(-1.20%) |
Jun 12, 2020 | 22.40 | 23.46 | 21.90 | 22.46 | 103,900 | +0.99(+4.61%) |
Jun 11, 2020 | 22.94 | 24.03 | 21.27 | 21.47 | 129,258 | -2.38(-9.98%) |
Jun 10, 2020 | 24.00 | 24.93 | 23.55 | 23.85 | 127,861 | -0.43(-1.77%) |
Jun 09, 2020 | 25.00 | 25.02 | 24.02 | 24.28 | 88,147 | -1.32(-5.16%) |
Jun 08, 2020 | 24.90 | 25.66 | 24.52 | 25.60 | 85,282 | +1.13(+4.62%) |
Jun 05, 2020 | 23.29 | 24.89 | 23.29 | 24.47 | 100,900 | +2.24(+10.08%) |
Jun 04, 2020 | 21.53 | 22.51 | 21.46 | 22.23 | 64,934 | +0.48(+2.21%) |
Jun 03, 2020 | 20.74 | 22.06 | 20.41 | 21.75 | 132,057 | +1.43(+7.04%) |
Jun 02, 2020 | 21.08 | 21.23 | 20.19 | 20.32 | 96,362 | -0.43(-2.07%) |
Jun 01, 2020 | 21.27 | 21.54 | 20.72 | 20.75 | 118,111 | -0.55(-2.58%) |
May 29, 2020 | 20.61 | 21.53 | 20.03 | 21.30 | 129,400 | +0.44(+2.11%) |
May 28, 2020 | 22.30 | 22.36 | 20.62 | 20.86 | 110,652 | -1.18(-5.35%) |
May 27, 2020 | 20.65 | 22.06 | 20.65 | 22.04 | 149,198 | +1.89(+9.38%) |
May 26, 2020 | 21.00 | 21.97 | 20.14 | 20.15 | 248,964 | -0.19(-0.93%) |
May 22, 2020 | 20.53 | 20.53 | 19.91 | 20.34 | 55,000 | +0.04(+0.20%) |
May 21, 2020 | 20.05 | 20.52 | 19.48 | 20.30 | 67,435 | +0.47(+2.37%) |
May 20, 2020 | 19.10 | 19.91 | 18.82 | 19.83 | 65,666 | +0.86(+4.53%) |
May 19, 2020 | 19.35 | 19.60 | 18.72 | 18.97 | 107,971 | -0.73(-3.71%) |
May 18, 2020 | 19.82 | 20.31 | 19.60 | 19.70 | 115,708 | +0.81(+4.29%) |
May 15, 2020 | 19.10 | 19.10 | 18.71 | 18.89 | 108,100 | -0.22(-1.15%) |
May 14, 2020 | 18.56 | 19.40 | 17.90 | 19.11 | 105,835 | -0.03(-0.16%) |
May 13, 2020 | 19.73 | 20.26 | 18.83 | 19.14 | 103,330 | -0.77(-3.87%) |
May 12, 2020 | 20.59 | 21.00 | 19.89 | 19.91 | 82,805 | -0.67(-3.26%) |
May 11, 2020 | 20.52 | 20.86 | 20.21 | 20.58 | 70,100 | -0.14(-0.68%) |
May 08, 2020 | 20.12 | 20.99 | 20.12 | 20.72 | 59,700 | +0.85(+4.28%) |
May 07, 2020 | 20.16 | 20.43 | 19.60 | 19.87 | 58,497 | +0.07(+0.35%) |
May 06, 2020 | 20.38 | 20.38 | 19.56 | 19.80 | 84,504 | -0.49(-2.41%) |
May 05, 2020 | 20.62 | 21.09 | 20.02 | 20.29 | 94,466 | +0.13(+0.64%) |
May 04, 2020 | 19.16 | 20.26 | 19.16 | 20.16 | 79,407 | +0.45(+2.28%) |