Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 20.57 | 20.57 | 19.77 | 19.94 | 89,900 | -0.56(-2.73%) |
Jul 30, 2020 | 20.18 | 20.59 | 19.89 | 20.50 | 84,720 | -0.80(-3.76%) |
Jul 29, 2020 | 20.92 | 21.32 | 20.90 | 21.30 | 376,517 | +0.39(+1.87%) |
Jul 28, 2020 | 20.98 | 21.07 | 20.90 | 20.91 | 86,717 | +0.01(+0.05%) |
Jul 27, 2020 | 20.83 | 21.04 | 20.78 | 20.90 | 137,895 | +0.04(+0.19%) |
Jul 24, 2020 | 20.75 | 20.93 | 20.74 | 20.86 | 152,100 | -0.17(-0.81%) |
Jul 23, 2020 | 20.93 | 21.13 | 20.85 | 21.03 | 657,117 | -0.17(-0.80%) |
Jul 22, 2020 | 21.09 | 21.20 | 21.01 | 21.20 | 78,589 | +0.14(+0.66%) |
Jul 21, 2020 | 21.22 | 21.33 | 21.06 | 21.06 | 82,088 | -0.10(-0.47%) |
Jul 20, 2020 | 20.92 | 21.21 | 20.91 | 21.16 | 37,143 | +0.16(+0.76%) |
Jul 17, 2020 | 21.00 | 21.04 | 20.90 | 21.00 | 73,300 | -0.16(-0.76%) |
Jul 16, 2020 | 21.12 | 21.40 | 21.10 | 21.16 | 155,909 | +0.02(+0.09%) |
Jul 15, 2020 | 21.37 | 21.44 | 21.07 | 21.14 | 72,715 | -0.03(-0.14%) |
Jul 14, 2020 | 20.82 | 21.18 | 20.82 | 21.17 | 127,448 | +0.66(+3.22%) |
Jul 13, 2020 | 20.88 | 21.06 | 20.46 | 20.51 | 136,276 | -0.28(-1.35%) |
Jul 10, 2020 | 20.37 | 20.89 | 20.35 | 20.79 | 78,200 | +0.56(+2.77%) |
Jul 09, 2020 | 20.45 | 20.61 | 20.13 | 20.23 | 73,469 | -0.63(-3.02%) |
Jul 08, 2020 | 20.39 | 20.86 | 20.39 | 20.86 | 49,390 | +0.24(+1.16%) |
Jul 07, 2020 | 20.90 | 20.91 | 20.60 | 20.62 | 69,920 | -0.39(-1.88%) |
Jul 06, 2020 | 21.70 | 21.75 | 20.85 | 21.02 | 56,159 | +0.34(+1.67%) |
Jul 02, 2020 | 21.57 | 21.88 | 20.60 | 20.67 | 82,000 | -0.16(-0.79%) |
Jul 01, 2020 | 20.76 | 20.99 | 20.68 | 20.84 | 63,485 | -0.05(-0.26%) |
Jun 30, 2020 | 20.77 | 20.95 | 20.54 | 20.89 | 77,310 | +0.03(+0.14%) |
Jun 29, 2020 | 20.93 | 21.16 | 20.79 | 20.86 | 76,690 | +0.24(+1.16%) |
Jun 26, 2020 | 20.65 | 20.85 | 20.59 | 20.62 | 90,000 | -0.55(-2.60%) |
Jun 25, 2020 | 20.57 | 21.17 | 20.57 | 21.17 | 68,077 | +0.52(+2.52%) |
Jun 24, 2020 | 20.81 | 20.92 | 20.58 | 20.65 | 64,275 | -0.45(-2.13%) |
Jun 23, 2020 | 21.47 | 21.56 | 21.05 | 21.10 | 61,780 | +0.20(+0.96%) |
Jun 22, 2020 | 20.69 | 20.96 | 20.61 | 20.90 | 155,107 | +0.37(+1.81%) |
Jun 19, 2020 | 21.18 | 21.18 | 20.40 | 20.53 | 92,000 | -0.36(-1.73%) |
Jun 18, 2020 | 20.70 | 21.09 | 20.70 | 20.89 | 84,862 | -0.19(-0.89%) |
Jun 17, 2020 | 21.17 | 21.26 | 20.96 | 21.08 | 39,017 | +0.02(+0.11%) |
Jun 16, 2020 | 21.34 | 21.47 | 21.00 | 21.05 | 40,939 | -0.02(-0.07%) |
Jun 15, 2020 | 20.19 | 21.09 | 20.18 | 21.07 | 48,570 | +0.37(+1.79%) |
Jun 12, 2020 | 20.95 | 21.01 | 20.22 | 20.70 | 110,700 | +0.60(+2.99%) |
Jun 11, 2020 | 20.86 | 21.07 | 20.10 | 20.10 | 135,095 | -1.55(-7.16%) |
Jun 10, 2020 | 21.93 | 22.03 | 21.55 | 21.65 | 273,373 | -0.39(-1.77%) |
Jun 09, 2020 | 21.98 | 22.20 | 21.86 | 22.04 | 207,668 | -0.68(-2.99%) |
Jun 08, 2020 | 22.71 | 22.80 | 22.35 | 22.72 | 190,960 | +0.43(+1.95%) |
Jun 05, 2020 | 22.30 | 22.76 | 22.27 | 22.29 | 372,600 | +0.52(+2.41%) |
Jun 04, 2020 | 21.39 | 21.94 | 21.34 | 21.76 | 459,246 | +0.30(+1.40%) |
Jun 03, 2020 | 21.06 | 21.51 | 21.02 | 21.46 | 231,042 | +2.17(+11.25%) |
Jun 02, 2020 | 19.21 | 19.57 | 19.16 | 19.29 | 128,359 | +0.80(+4.33%) |
Jun 01, 2020 | 18.40 | 18.50 | 18.33 | 18.49 | 77,930 | +0.21(+1.15%) |
May 29, 2020 | 18.45 | 18.45 | 18.12 | 18.28 | 122,900 | -0.31(-1.67%) |
May 28, 2020 | 18.83 | 18.84 | 18.58 | 18.59 | 81,393 | -0.05(-0.27%) |
May 27, 2020 | 18.59 | 18.65 | 18.30 | 18.64 | 1,276,749 | +1.35(+7.81%) |
May 26, 2020 | 17.47 | 17.60 | 17.29 | 17.29 | 212,000 | +0.52(+3.10%) |
May 22, 2020 | 16.98 | 16.98 | 16.64 | 16.77 | 443,500 | -0.22(-1.31%) |
May 21, 2020 | 16.84 | 17.15 | 16.84 | 16.99 | 155,358 | -0.05(-0.28%) |
May 20, 2020 | 16.97 | 17.25 | 16.97 | 17.04 | 154,208 | +0.05(+0.29%) |
May 19, 2020 | 17.00 | 17.20 | 16.84 | 16.99 | 360,494 | -0.13(-0.76%) |
May 18, 2020 | 16.93 | 17.15 | 16.82 | 17.12 | 235,752 | +0.71(+4.33%) |
May 15, 2020 | 16.30 | 16.43 | 16.07 | 16.41 | 484,700 | -0.20(-1.20%) |
May 14, 2020 | 15.90 | 16.61 | 15.86 | 16.61 | 224,568 | -0.13(-0.78%) |
May 13, 2020 | 16.98 | 17.05 | 16.55 | 16.74 | 129,278 | -0.21(-1.24%) |
May 12, 2020 | 17.35 | 17.41 | 16.95 | 16.95 | 262,896 | -0.48(-2.78%) |
May 11, 2020 | 17.10 | 17.50 | 17.09 | 17.43 | 147,857 | -0.12(-0.71%) |
May 08, 2020 | 17.66 | 17.66 | 17.49 | 17.56 | 98,400 | +0.13(+0.75%) |
May 07, 2020 | 17.26 | 17.70 | 17.20 | 17.43 | 222,297 | +0.36(+2.10%) |
May 06, 2020 | 17.61 | 17.61 | 17.07 | 17.07 | 104,194 | +0.16(+0.95%) |
May 05, 2020 | 17.10 | 17.37 | 16.89 | 16.91 | 143,963 | -0.16(-0.94%) |
May 04, 2020 | 16.96 | 17.07 | 16.74 | 17.07 | 173,491 | -0.01(-0.06%) |