Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 19.34 | 19.40 | 18.64 | 19.23 | 557,200 | -0.30(-1.54%) |
Jul 30, 2020 | 19.05 | 19.62 | 18.88 | 19.53 | 485,154 | +0.16(+0.83%) |
Jul 29, 2020 | 19.31 | 19.45 | 19.06 | 19.37 | 482,387 | +0.10(+0.52%) |
Jul 28, 2020 | 19.50 | 19.73 | 19.26 | 19.27 | 463,593 | -0.39(-1.98%) |
Jul 27, 2020 | 19.31 | 19.91 | 19.26 | 19.66 | 532,744 | +0.32(+1.65%) |
Jul 24, 2020 | 19.64 | 19.90 | 19.27 | 19.34 | 406,600 | -0.36(-1.83%) |
Jul 23, 2020 | 19.73 | 20.11 | 19.57 | 19.70 | 445,849 | -0.12(-0.61%) |
Jul 22, 2020 | 19.53 | 19.83 | 19.46 | 19.82 | 327,659 | +0.08(+0.41%) |
Jul 21, 2020 | 19.77 | 20.06 | 19.47 | 19.74 | 614,594 | +0.16(+0.82%) |
Jul 20, 2020 | 19.83 | 20.10 | 19.29 | 19.58 | 448,661 | -0.41(-2.05%) |
Jul 17, 2020 | 20.46 | 20.55 | 19.88 | 19.99 | 509,000 | -0.41(-2.01%) |
Jul 16, 2020 | 20.31 | 20.45 | 19.92 | 20.40 | 507,502 | -0.11(-0.54%) |
Jul 15, 2020 | 19.84 | 20.67 | 19.45 | 20.51 | 838,623 | +1.35(+7.05%) |
Jul 14, 2020 | 18.13 | 19.18 | 17.95 | 19.16 | 590,965 | +1.04(+5.74%) |
Jul 13, 2020 | 18.30 | 18.63 | 17.85 | 18.12 | 504,608 | +0.07(+0.39%) |
Jul 10, 2020 | 17.35 | 18.13 | 17.22 | 18.05 | 379,700 | +0.68(+3.91%) |
Jul 09, 2020 | 17.94 | 17.94 | 16.99 | 17.37 | 370,911 | -0.44(-2.47%) |
Jul 08, 2020 | 17.77 | 18.08 | 17.44 | 17.81 | 301,151 | -0.05(-0.28%) |
Jul 07, 2020 | 17.97 | 18.30 | 17.84 | 17.86 | 387,286 | -0.43(-2.35%) |
Jul 06, 2020 | 18.65 | 18.77 | 18.03 | 18.29 | 298,680 | +0.09(+0.49%) |
Jul 02, 2020 | 18.51 | 18.87 | 18.04 | 18.20 | 343,500 | +0.14(+0.78%) |
Jul 01, 2020 | 18.71 | 18.71 | 17.79 | 18.06 | 444,006 | -0.54(-2.90%) |
Jun 30, 2020 | 17.46 | 18.61 | 17.46 | 18.60 | 641,101 | +0.85(+4.79%) |
Jun 29, 2020 | 17.05 | 17.83 | 16.78 | 17.75 | 505,071 | +1.07(+6.41%) |
Jun 26, 2020 | 17.38 | 17.52 | 16.64 | 16.68 | 1,980,100 | -0.89(-5.07%) |
Jun 25, 2020 | 16.95 | 17.58 | 16.81 | 17.57 | 542,182 | +0.46(+2.69%) |
Jun 24, 2020 | 17.59 | 17.73 | 16.80 | 17.11 | 613,535 | -0.84(-4.68%) |
Jun 23, 2020 | 18.46 | 18.52 | 17.89 | 17.95 | 543,138 | -0.23(-1.27%) |
Jun 22, 2020 | 18.05 | 18.19 | 17.91 | 18.18 | 874,773 | -0.11(-0.60%) |
Jun 19, 2020 | 18.51 | 18.71 | 18.00 | 18.29 | 1,137,400 | +0.24(+1.33%) |
Jun 18, 2020 | 17.98 | 18.15 | 17.84 | 18.05 | 652,373 | -0.17(-0.93%) |
Jun 17, 2020 | 18.64 | 18.79 | 17.87 | 18.22 | 809,368 | -0.31(-1.67%) |
Jun 16, 2020 | 19.02 | 19.05 | 18.05 | 18.53 | 781,624 | +0.54(+3.00%) |
Jun 15, 2020 | 16.98 | 18.26 | 16.76 | 17.99 | 572,851 | +0.19(+1.07%) |
Jun 12, 2020 | 17.90 | 17.95 | 17.06 | 17.80 | 559,800 | +0.94(+5.58%) |
Jun 11, 2020 | 17.66 | 17.93 | 16.61 | 16.86 | 730,157 | -1.72(-9.26%) |
Jun 10, 2020 | 19.20 | 19.27 | 18.40 | 18.58 | 609,139 | -0.66(-3.43%) |
Jun 09, 2020 | 19.50 | 19.88 | 19.22 | 19.24 | 669,050 | -0.73(-3.66%) |
Jun 08, 2020 | 20.36 | 20.49 | 19.78 | 19.97 | 752,502 | -0.04(-0.20%) |
Jun 05, 2020 | 20.70 | 20.83 | 19.86 | 20.01 | 650,700 | +0.52(+2.67%) |
Jun 04, 2020 | 19.37 | 19.86 | 19.12 | 19.49 | 506,237 | -0.13(-0.66%) |
Jun 03, 2020 | 19.67 | 20.08 | 19.43 | 19.62 | 579,661 | +0.42(+2.19%) |
Jun 02, 2020 | 19.41 | 19.50 | 18.93 | 19.20 | 421,026 | +0.23(+1.21%) |
Jun 01, 2020 | 18.95 | 19.43 | 18.68 | 18.97 | 533,558 | +0.16(+0.85%) |
May 29, 2020 | 18.68 | 18.95 | 17.96 | 18.81 | 685,800 | -0.15(-0.79%) |
May 28, 2020 | 19.56 | 19.64 | 18.79 | 18.96 | 539,049 | -0.15(-0.78%) |
May 27, 2020 | 19.12 | 19.15 | 18.59 | 19.11 | 503,331 | +0.55(+2.96%) |
May 26, 2020 | 18.51 | 19.10 | 18.24 | 18.56 | 387,148 | +0.66(+3.69%) |
May 22, 2020 | 18.37 | 18.48 | 17.75 | 17.90 | 514,900 | -0.42(-2.29%) |
May 21, 2020 | 17.95 | 18.42 | 17.95 | 18.32 | 360,474 | +0.27(+1.50%) |
May 20, 2020 | 18.20 | 18.30 | 17.84 | 18.05 | 440,974 | +0.45(+2.56%) |
May 19, 2020 | 18.10 | 18.63 | 17.60 | 17.60 | 734,777 | -0.76(-4.14%) |
May 18, 2020 | 16.75 | 18.57 | 16.75 | 18.36 | 1,098,440 | +2.22(+13.75%) |
May 15, 2020 | 15.76 | 16.35 | 15.54 | 16.14 | 560,100 | +0.18(+1.13%) |
May 14, 2020 | 15.03 | 15.98 | 14.65 | 15.96 | 802,947 | +0.50(+3.23%) |
May 13, 2020 | 14.82 | 15.55 | 14.52 | 15.46 | 729,150 | +0.34(+2.25%) |
May 12, 2020 | 16.50 | 16.50 | 15.07 | 15.12 | 468,246 | -1.10(-6.78%) |
May 11, 2020 | 16.09 | 16.28 | 15.83 | 16.22 | 577,587 | -0.31(-1.88%) |
May 08, 2020 | 16.25 | 16.70 | 16.00 | 16.53 | 539,200 | +0.91(+5.83%) |
May 07, 2020 | 16.22 | 16.27 | 15.50 | 15.62 | 606,816 | +0.06(+0.39%) |
May 06, 2020 | 16.26 | 16.46 | 15.45 | 15.56 | 896,696 | -0.07(-0.45%) |
May 05, 2020 | 16.10 | 16.21 | 15.48 | 15.63 | 754,729 | -0.10(-0.64%) |
May 04, 2020 | 14.72 | 15.76 | 14.55 | 15.73 | 793,045 | +0.35(+2.28%) |