Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 20.45 | 20.45 | 20.14 | 20.26 | 691,003 | -0.19(-0.95%) |
Jul 30, 2020 | 20.44 | 20.48 | 20.22 | 20.45 | 1,331,310 | -0.19(-0.94%) |
Jul 29, 2020 | 20.59 | 20.74 | 20.59 | 20.65 | 1,590,885 | -0.03(-0.13%) |
Jul 28, 2020 | 20.77 | 20.80 | 20.68 | 20.68 | 1,085,448 | +0.09(+0.45%) |
Jul 27, 2020 | 20.47 | 20.62 | 20.47 | 20.58 | 1,303,146 | +0.12(+0.58%) |
Jul 24, 2020 | 20.42 | 20.54 | 20.39 | 20.46 | 1,196,010 | +0.14(+0.68%) |
Jul 23, 2020 | 20.39 | 20.48 | 20.27 | 20.33 | 1,371,021 | -0.01(-0.05%) |
Jul 22, 2020 | 20.37 | 20.40 | 20.28 | 20.34 | 842,012 | +0.03(+0.14%) |
Jul 21, 2020 | 20.33 | 20.40 | 20.28 | 20.31 | 1,119,892 | +0.18(+0.87%) |
Jul 20, 2020 | 20.09 | 20.20 | 20.01 | 20.13 | 615,707 | +0.24(+1.20%) |
Jul 17, 2020 | 19.96 | 19.96 | 19.85 | 19.89 | 829,009 | +0.33(+1.69%) |
Jul 16, 2020 | 19.46 | 19.58 | 19.38 | 19.56 | 1,146,745 | +0.18(+0.95%) |
Jul 15, 2020 | 19.40 | 19.45 | 19.33 | 19.38 | 1,056,010 | +0.03(+0.14%) |
Jul 14, 2020 | 19.08 | 19.35 | 19.03 | 19.35 | 1,251,376 | -0.17(-0.85%) |
Jul 13, 2020 | 19.63 | 19.76 | 19.48 | 19.52 | 1,101,005 | +0.04(+0.19%) |
Jul 10, 2020 | 19.47 | 19.51 | 19.41 | 19.48 | 768,747 | +0.02(+0.09%) |
Jul 09, 2020 | 19.62 | 19.65 | 19.37 | 19.46 | 1,162,135 | -0.03(-0.14%) |
Jul 08, 2020 | 19.42 | 19.52 | 19.33 | 19.49 | 1,357,441 | -0.02(-0.09%) |
Jul 07, 2020 | 19.58 | 19.70 | 19.50 | 19.51 | 1,206,807 | -0.15(-0.75%) |
Jul 06, 2020 | 19.61 | 19.72 | 19.58 | 19.65 | 1,375,113 | +0.47(+2.45%) |
Jul 02, 2020 | 19.19 | 19.41 | 19.18 | 19.18 | 1,465,180 | +0.37(+1.96%) |
Jul 01, 2020 | 18.64 | 18.86 | 18.64 | 18.82 | 1,368,914 | +0.37(+2.00%) |
Jun 30, 2020 | 18.56 | 18.59 | 18.34 | 18.45 | 774,844 | -0.18(-0.94%) |
Jun 29, 2020 | 18.53 | 18.65 | 18.47 | 18.62 | 918,066 | +0.06(+0.30%) |
Jun 26, 2020 | 18.71 | 18.73 | 18.51 | 18.57 | 1,263,981 | -0.11(-0.59%) |
Jun 25, 2020 | 18.48 | 18.70 | 18.47 | 18.68 | 1,576,114 | +0.22(+1.20%) |
Jun 24, 2020 | 18.65 | 18.70 | 18.39 | 18.46 | 2,094,882 | -0.36(-1.91%) |
Jun 23, 2020 | 18.93 | 19.06 | 18.81 | 18.82 | 1,940,643 | +0.12(+0.66%) |
Jun 22, 2020 | 18.56 | 18.77 | 18.53 | 18.69 | 1,834,161 | +0.55(+3.03%) |
Jun 19, 2020 | 18.31 | 18.33 | 18.07 | 18.14 | 1,227,403 | +0.27(+1.49%) |
Jun 18, 2020 | 17.84 | 17.98 | 17.84 | 17.88 | 758,769 | +0.19(+1.09%) |
Jun 17, 2020 | 17.76 | 17.87 | 17.66 | 17.68 | 760,028 | +0.13(+0.73%) |
Jun 16, 2020 | 18.02 | 18.02 | 17.43 | 17.56 | 2,029,309 | -0.28(-1.59%) |
Jun 15, 2020 | 17.56 | 17.98 | 17.52 | 17.84 | 1,622,843 | +0.09(+0.52%) |
Jun 12, 2020 | 17.78 | 17.87 | 17.49 | 17.75 | 1,882,121 | +0.82(+4.82%) |
Jun 11, 2020 | 17.51 | 17.59 | 16.90 | 16.93 | 1,799,327 | -1.31(-7.19%) |
Jun 10, 2020 | 18.20 | 18.27 | 18.00 | 18.24 | 1,464,765 | +0.13(+0.71%) |
Jun 09, 2020 | 18.05 | 18.14 | 17.92 | 18.11 | 1,028,225 | -0.27(-1.45%) |
Jun 08, 2020 | 18.22 | 18.39 | 18.10 | 18.38 | 1,063,303 | +0.16(+0.86%) |
Jun 05, 2020 | 18.22 | 18.37 | 18.20 | 18.22 | 1,118,538 | +0.39(+2.21%) |
Jun 04, 2020 | 17.88 | 17.98 | 17.72 | 17.83 | 1,487,330 | -0.26(-1.42%) |
Jun 03, 2020 | 17.95 | 18.11 | 17.90 | 18.09 | 1,624,067 | +0.15(+0.82%) |
Jun 02, 2020 | 17.80 | 18.05 | 17.76 | 17.94 | 2,206,618 | +0.39(+2.25%) |
Jun 01, 2020 | 17.46 | 17.56 | 17.34 | 17.55 | 1,538,901 | +0.55(+3.24%) |
May 29, 2020 | 16.95 | 17.10 | 16.78 | 17.00 | 2,522,766 | +0.36(+2.15%) |
May 28, 2020 | 16.85 | 16.92 | 16.64 | 16.64 | 1,196,245 | +0.19(+1.17%) |
May 27, 2020 | 16.50 | 16.53 | 16.27 | 16.45 | 1,265,665 | +0.17(+1.07%) |
May 26, 2020 | 16.34 | 16.46 | 16.24 | 16.27 | 1,579,734 | +0.06(+0.40%) |
May 22, 2020 | 16.22 | 16.25 | 16.11 | 16.21 | 841,358 | -0.05(-0.34%) |
May 21, 2020 | 16.35 | 16.46 | 16.23 | 16.26 | 1,520,407 | -0.04(-0.23%) |
May 20, 2020 | 16.26 | 16.41 | 16.23 | 16.30 | 1,977,172 | +0.44(+2.77%) |
May 19, 2020 | 15.96 | 15.99 | 15.85 | 15.86 | 1,497,297 | -0.49(-2.97%) |
May 18, 2020 | 16.11 | 16.36 | 16.09 | 16.35 | 2,804,762 | +0.16(+0.96%) |
May 15, 2020 | 16.23 | 16.28 | 16.11 | 16.19 | 1,277,909 | -0.39(-2.32%) |
May 14, 2020 | 16.16 | 16.57 | 16.05 | 16.57 | 2,090,407 | +0.02(+0.11%) |
May 13, 2020 | 16.87 | 16.91 | 16.46 | 16.56 | 2,815,416 | -0.38(-2.27%) |
May 12, 2020 | 16.52 | 17.28 | 16.47 | 16.94 | 5,164,847 | +0.62(+3.82%) |
May 11, 2020 | 16.38 | 16.45 | 16.30 | 16.32 | 1,474,599 | -0.20(-1.22%) |
May 08, 2020 | 16.38 | 16.54 | 16.34 | 16.52 | 1,407,936 | +0.27(+1.64%) |
May 07, 2020 | 16.25 | 16.32 | 16.18 | 16.25 | 2,040,325 | +0.26(+1.60%) |
May 06, 2020 | 16.18 | 16.20 | 15.92 | 16.00 | 1,101,727 | -0.26(-1.58%) |
May 05, 2020 | 16.41 | 16.45 | 16.23 | 16.25 | 1,951,260 | -0.18(-1.12%) |
May 04, 2020 | 16.25 | 16.47 | 16.25 | 16.44 | 2,633,475 | +0.26(+1.59%) |