Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 19.00 | 19.50 | 18.45 | 18.78 | 14,748 | -0.47(-2.43%) |
Jul 30, 2020 | 19.00 | 19.50 | 18.75 | 19.25 | 14,351 | -0.08(-0.41%) |
Jul 29, 2020 | 19.59 | 19.59 | 18.41 | 19.33 | 16,688 | -0.14(-0.69%) |
Jul 28, 2020 | 18.90 | 19.90 | 18.00 | 19.46 | 83,508 | +1.30(+7.14%) |
Jul 27, 2020 | 19.70 | 19.75 | 18.00 | 18.17 | 22,476 | -1.41(-7.23%) |
Jul 24, 2020 | 19.50 | 19.74 | 19.13 | 19.58 | 14,592 | +0.08(+0.42%) |
Jul 23, 2020 | 19.75 | 20.25 | 19.25 | 19.50 | 10,449 | +0.00(+0.00%) |
Jul 22, 2020 | 19.83 | 20.35 | 19.17 | 19.50 | 11,765 | -0.33(-1.68%) |
Jul 21, 2020 | 20.12 | 20.47 | 19.03 | 19.83 | 11,214 | -0.32(-1.58%) |
Jul 20, 2020 | 20.50 | 21.25 | 20.00 | 20.15 | 15,135 | -0.70(-3.36%) |
Jul 17, 2020 | 20.25 | 21.25 | 19.89 | 20.85 | 14,284 | +0.58(+2.84%) |
Jul 16, 2020 | 19.97 | 20.46 | 19.75 | 20.27 | 9,749 | -0.18(-0.89%) |
Jul 15, 2020 | 19.60 | 20.50 | 19.50 | 20.46 | 10,087 | +0.71(+3.58%) |
Jul 14, 2020 | 20.25 | 20.50 | 19.00 | 19.75 | 11,849 | -0.12(-0.63%) |
Jul 13, 2020 | 20.80 | 20.93 | 19.76 | 19.88 | 12,378 | -1.05(-5.02%) |
Jul 10, 2020 | 20.36 | 21.00 | 19.90 | 20.93 | 27,588 | +0.68(+3.35%) |
Jul 09, 2020 | 21.25 | 21.25 | 19.75 | 20.25 | 11,784 | -0.39(-1.89%) |
Jul 08, 2020 | 20.12 | 21.12 | 20.12 | 20.64 | 16,018 | +0.64(+3.19%) |
Jul 07, 2020 | 20.25 | 20.75 | 19.75 | 20.00 | 9,621 | -0.46(-2.26%) |
Jul 06, 2020 | 20.12 | 21.22 | 19.62 | 20.46 | 17,026 | +0.96(+4.94%) |
Jul 02, 2020 | 18.75 | 20.20 | 18.75 | 19.50 | 45,460 | -0.70(-3.49%) |
Jul 01, 2020 | 20.50 | 21.25 | 19.80 | 20.20 | 30,578 | -0.30(-1.44%) |
Jun 30, 2020 | 20.75 | 21.75 | 20.50 | 20.50 | 14,637 | -0.21(-1.00%) |
Jun 29, 2020 | 20.00 | 22.00 | 20.00 | 20.71 | 24,933 | +0.45(+2.25%) |
Jun 26, 2020 | 22.25 | 22.39 | 19.83 | 20.25 | 272,796 | -1.48(-6.83%) |
Jun 25, 2020 | 23.48 | 23.48 | 20.77 | 21.74 | 56,905 | -0.76(-3.39%) |
Jun 24, 2020 | 20.25 | 23.75 | 18.75 | 22.50 | 73,346 | +2.68(+13.51%) |
Jun 23, 2020 | 21.20 | 21.25 | 19.02 | 19.82 | 40,735 | -0.58(-2.87%) |
Jun 22, 2020 | 22.50 | 22.50 | 20.02 | 20.41 | 44,989 | -0.97(-4.53%) |
Jun 19, 2020 | 21.75 | 22.25 | 21.25 | 21.38 | 23,392 | -0.18(-0.84%) |
Jun 18, 2020 | 23.40 | 23.40 | 21.50 | 21.55 | 18,197 | -0.88(-3.93%) |
Jun 17, 2020 | 23.75 | 23.75 | 22.00 | 22.44 | 19,956 | -1.30(-5.49%) |
Jun 16, 2020 | 24.25 | 24.25 | 22.75 | 23.74 | 12,995 | +0.05(+0.21%) |
Jun 15, 2020 | 22.17 | 24.12 | 21.89 | 23.69 | 17,050 | +0.88(+3.84%) |
Jun 12, 2020 | 24.50 | 24.50 | 22.25 | 22.82 | 13,708 | +0.71(+3.21%) |
Jun 11, 2020 | 23.75 | 23.98 | 21.92 | 22.11 | 39,123 | -2.37(-9.68%) |
Jun 10, 2020 | 26.75 | 26.75 | 24.00 | 24.48 | 22,111 | -1.52(-5.87%) |
Jun 09, 2020 | 23.50 | 28.00 | 22.75 | 26.00 | 62,643 | +2.74(+11.77%) |
Jun 08, 2020 | 23.02 | 24.50 | 22.50 | 23.26 | 21,646 | +0.71(+3.17%) |
Jun 05, 2020 | 23.25 | 23.50 | 21.56 | 22.55 | 28,908 | +0.05(+0.21%) |
Jun 04, 2020 | 22.50 | 23.75 | 22.25 | 22.50 | 24,423 | +0.00(+0.00%) |
Jun 03, 2020 | 23.04 | 24.26 | 22.00 | 22.50 | 20,954 | -0.03(-0.12%) |
Jun 02, 2020 | 24.37 | 24.82 | 22.50 | 22.53 | 15,222 | -1.22(-5.13%) |
Jun 01, 2020 | 24.75 | 25.75 | 23.25 | 23.75 | 18,913 | -0.97(-3.93%) |
May 29, 2020 | 25.50 | 25.52 | 24.00 | 24.72 | 15,500 | -0.78(-3.07%) |
May 28, 2020 | 25.75 | 29.00 | 25.00 | 25.50 | 50,686 | +1.25(+5.15%) |
May 27, 2020 | 24.25 | 24.50 | 22.75 | 24.25 | 13,070 | -0.30(-1.21%) |
May 26, 2020 | 22.00 | 24.55 | 22.00 | 24.55 | 28,101 | +2.55(+11.58%) |
May 22, 2020 | 22.00 | 22.50 | 20.50 | 22.00 | 31,096 | +0.00(+0.00%) |
May 21, 2020 | 22.77 | 23.00 | 21.52 | 22.00 | 21,134 | -0.50(-2.22%) |
May 20, 2020 | 22.25 | 23.00 | 21.50 | 22.50 | 22,436 | +0.50(+2.27%) |
May 19, 2020 | 23.25 | 25.50 | 21.25 | 22.00 | 102,516 | -1.25(-5.38%) |
May 18, 2020 | 23.75 | 24.75 | 22.50 | 23.25 | 16,400 | +0.25(+1.08%) |
May 15, 2020 | 23.75 | 24.31 | 23.00 | 23.00 | 10,528 | -1.00(-4.16%) |
May 14, 2020 | 25.75 | 26.00 | 23.50 | 24.00 | 16,649 | -2.25(-8.57%) |
May 13, 2020 | 25.00 | 26.25 | 23.25 | 26.25 | 31,641 | +1.00(+3.96%) |
May 12, 2020 | 24.75 | 26.50 | 24.25 | 25.25 | 32,861 | -2.75(-9.82%) |
May 11, 2020 | 24.00 | 30.00 | 23.75 | 28.00 | 49,343 | +4.21(+17.72%) |
May 08, 2020 | 24.29 | 24.98 | 23.25 | 23.79 | 12,616 | +0.29(+1.21%) |
May 07, 2020 | 23.75 | 24.75 | 23.50 | 23.50 | 20,795 | -1.50(-6.00%) |
May 06, 2020 | 25.00 | 26.00 | 23.25 | 25.00 | 16,254 | +0.00(+0.00%) |
May 05, 2020 | 23.00 | 27.50 | 22.50 | 25.00 | 38,152 | +3.00(+13.64%) |
May 04, 2020 | 20.25 | 22.50 | 19.75 | 22.00 | 16,764 | +2.73(+14.20%) |