Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 19.89 | 20.02 | 19.30 | 19.97 | 245,700 | +0.02(+0.10%) |
Jul 30, 2020 | 19.67 | 20.12 | 19.26 | 19.95 | 167,689 | -0.04(-0.20%) |
Jul 29, 2020 | 18.83 | 20.01 | 18.83 | 19.99 | 134,353 | +1.14(+6.05%) |
Jul 28, 2020 | 18.90 | 19.05 | 18.40 | 18.85 | 128,799 | -0.12(-0.63%) |
Jul 27, 2020 | 19.25 | 19.44 | 18.50 | 18.97 | 72,363 | -0.23(-1.20%) |
Jul 24, 2020 | 19.67 | 19.89 | 18.62 | 19.20 | 199,700 | -0.59(-2.98%) |
Jul 23, 2020 | 20.29 | 20.29 | 19.61 | 19.79 | 137,965 | -0.61(-2.99%) |
Jul 22, 2020 | 21.53 | 21.64 | 19.61 | 20.40 | 211,701 | -1.11(-5.16%) |
Jul 21, 2020 | 22.45 | 22.88 | 21.40 | 21.51 | 133,096 | -0.94(-4.19%) |
Jul 20, 2020 | 22.52 | 23.66 | 22.02 | 22.45 | 214,258 | -0.24(-1.06%) |
Jul 17, 2020 | 22.60 | 23.38 | 22.44 | 22.69 | 93,300 | +0.06(+0.27%) |
Jul 16, 2020 | 22.97 | 22.97 | 22.33 | 22.63 | 92,418 | -0.54(-2.33%) |
Jul 15, 2020 | 23.05 | 23.80 | 22.92 | 23.17 | 103,062 | +0.41(+1.80%) |
Jul 14, 2020 | 20.51 | 22.77 | 20.51 | 22.76 | 293,140 | +2.04(+9.85%) |
Jul 13, 2020 | 22.32 | 22.32 | 20.65 | 20.72 | 111,250 | -1.43(-6.46%) |
Jul 10, 2020 | 21.97 | 22.70 | 21.61 | 22.15 | 183,700 | +0.16(+0.73%) |
Jul 09, 2020 | 23.05 | 23.05 | 20.68 | 21.99 | 553,481 | -1.02(-4.43%) |
Jul 08, 2020 | 22.67 | 23.34 | 22.39 | 23.01 | 142,912 | +0.49(+2.18%) |
Jul 07, 2020 | 22.23 | 24.04 | 22.11 | 22.52 | 178,547 | +0.20(+0.90%) |
Jul 06, 2020 | 22.43 | 23.55 | 21.94 | 22.32 | 357,897 | +0.16(+0.72%) |
Jul 02, 2020 | 23.16 | 23.27 | 21.57 | 22.16 | 108,200 | -0.79(-3.44%) |
Jul 01, 2020 | 23.16 | 23.74 | 21.30 | 22.95 | 399,602 | -1.90(-7.65%) |
Jun 30, 2020 | 25.08 | 25.96 | 24.52 | 24.85 | 118,045 | -0.23(-0.92%) |
Jun 29, 2020 | 24.94 | 26.22 | 24.16 | 25.08 | 302,028 | +0.18(+0.72%) |
Jun 26, 2020 | 25.95 | 26.01 | 24.25 | 24.90 | 1,053,500 | -1.05(-4.05%) |
Jun 25, 2020 | 22.00 | 26.13 | 21.74 | 25.95 | 426,532 | +3.89(+17.63%) |
Jun 24, 2020 | 20.73 | 23.24 | 20.58 | 22.06 | 306,153 | +1.33(+6.42%) |
Jun 23, 2020 | 21.61 | 21.84 | 20.66 | 20.73 | 369,919 | -0.63(-2.95%) |
Jun 22, 2020 | 21.60 | 21.99 | 20.93 | 21.36 | 145,319 | -0.32(-1.48%) |
Jun 19, 2020 | 21.60 | 22.00 | 21.22 | 21.68 | 164,600 | -0.08(-0.37%) |
Jun 18, 2020 | 20.64 | 22.04 | 20.37 | 21.76 | 170,177 | +1.06(+5.12%) |
Jun 17, 2020 | 21.53 | 21.53 | 20.11 | 20.70 | 155,043 | -0.65(-3.04%) |
Jun 16, 2020 | 20.40 | 21.59 | 19.72 | 21.35 | 355,481 | +0.72(+3.49%) |
Jun 15, 2020 | 19.95 | 21.33 | 19.95 | 20.63 | 178,709 | +0.03(+0.15%) |
Jun 12, 2020 | 21.31 | 22.20 | 20.24 | 20.60 | 235,800 | -0.01(-0.05%) |
Jun 11, 2020 | 20.62 | 21.99 | 20.14 | 20.61 | 292,909 | -0.61(-2.87%) |
Jun 10, 2020 | 20.49 | 21.39 | 20.16 | 21.22 | 728,972 | +1.16(+5.78%) |
Jun 09, 2020 | 22.81 | 23.39 | 20.06 | 20.06 | 1,218,437 | -3.79(-15.89%) |
Jun 08, 2020 | 23.58 | 25.16 | 23.32 | 23.85 | 114,802 | +0.76(+3.29%) |
Jun 05, 2020 | 24.00 | 24.00 | 22.13 | 23.09 | 226,900 | -0.42(-1.79%) |
Jun 04, 2020 | 20.50 | 23.89 | 20.11 | 23.51 | 131,056 | +3.32(+16.44%) |
Jun 03, 2020 | 18.89 | 20.68 | 17.50 | 20.19 | 362,785 | +0.23(+1.15%) |
Jun 02, 2020 | 19.85 | 20.26 | 18.67 | 19.96 | 190,503 | +0.20(+1.01%) |
Jun 01, 2020 | 18.89 | 20.43 | 18.20 | 19.76 | 408,198 | +0.98(+5.22%) |
May 29, 2020 | 18.55 | 19.33 | 18.01 | 18.78 | 166,600 | +0.00(+0.00%) |
May 28, 2020 | 19.87 | 19.92 | 18.41 | 18.78 | 56,915 | -0.68(-3.49%) |
May 27, 2020 | 20.61 | 21.25 | 19.13 | 19.46 | 92,823 | -0.96(-4.70%) |
May 26, 2020 | 21.75 | 21.77 | 20.07 | 20.42 | 101,856 | -0.60(-2.85%) |
May 22, 2020 | 20.59 | 21.64 | 20.05 | 21.02 | 33,800 | +0.39(+1.89%) |
May 21, 2020 | 20.57 | 21.30 | 20.46 | 20.63 | 37,311 | -0.08(-0.39%) |
May 20, 2020 | 20.00 | 20.87 | 19.34 | 20.71 | 70,205 | +0.99(+5.02%) |
May 19, 2020 | 21.01 | 21.43 | 19.50 | 19.72 | 65,558 | -1.50(-7.07%) |
May 18, 2020 | 20.96 | 22.13 | 20.15 | 21.22 | 150,715 | +0.95(+4.69%) |
May 15, 2020 | 19.26 | 20.35 | 18.20 | 20.27 | 68,400 | +0.97(+5.03%) |
May 14, 2020 | 18.69 | 19.41 | 17.77 | 19.30 | 59,604 | +0.10(+0.52%) |
May 13, 2020 | 18.12 | 19.31 | 18.08 | 19.20 | 71,071 | +0.81(+4.40%) |
May 12, 2020 | 18.22 | 19.74 | 17.51 | 18.39 | 102,480 | +0.07(+0.38%) |
May 11, 2020 | 18.64 | 19.20 | 18.18 | 18.32 | 70,092 | -0.69(-3.63%) |
May 08, 2020 | 17.98 | 19.09 | 17.98 | 19.01 | 134,500 | +1.50(+8.57%) |
May 07, 2020 | 20.06 | 20.06 | 17.26 | 17.51 | 96,731 | -1.99(-10.21%) |
May 06, 2020 | 18.12 | 21.44 | 17.68 | 19.50 | 178,864 | +1.69(+9.49%) |
May 05, 2020 | 17.07 | 18.10 | 16.06 | 17.81 | 101,459 | +1.88(+11.80%) |
May 04, 2020 | 15.82 | 16.52 | 15.25 | 15.93 | 74,243 | -0.28(-1.73%) |