Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 19.36 | 19.39 | 18.90 | 19.02 | 38,551 | -0.47(-2.42%) |
Jul 30, 2020 | 19.41 | 19.49 | 19.17 | 19.49 | 19,564 | -0.26(-1.30%) |
Jul 29, 2020 | 19.67 | 19.82 | 19.65 | 19.75 | 19,562 | +0.10(+0.52%) |
Jul 28, 2020 | 19.66 | 19.76 | 19.61 | 19.64 | 71,893 | -0.12(-0.61%) |
Jul 27, 2020 | 19.71 | 19.86 | 19.70 | 19.76 | 24,309 | +0.14(+0.70%) |
Jul 24, 2020 | 19.71 | 19.76 | 19.55 | 19.63 | 26,752 | -0.08(-0.39%) |
Jul 23, 2020 | 19.82 | 19.88 | 19.65 | 19.70 | 20,932 | -0.21(-1.04%) |
Jul 22, 2020 | 19.87 | 19.93 | 19.83 | 19.91 | 159,478 | -0.14(-0.72%) |
Jul 21, 2020 | 20.07 | 20.12 | 19.96 | 20.06 | 77,278 | +0.09(+0.44%) |
Jul 20, 2020 | 19.93 | 19.98 | 19.80 | 19.97 | 26,486 | +0.07(+0.34%) |
Jul 17, 2020 | 19.82 | 19.93 | 19.82 | 19.90 | 22,780 | +0.10(+0.52%) |
Jul 16, 2020 | 19.76 | 19.85 | 19.76 | 19.80 | 141,671 | -0.05(-0.26%) |
Jul 15, 2020 | 19.94 | 19.94 | 19.74 | 19.85 | 304,349 | +0.22(+1.13%) |
Jul 14, 2020 | 19.27 | 19.67 | 19.21 | 19.63 | 151,137 | +0.51(+2.64%) |
Jul 13, 2020 | 19.35 | 19.46 | 19.09 | 19.12 | 89,969 | -0.06(-0.31%) |
Jul 10, 2020 | 19.06 | 19.18 | 19.02 | 19.18 | 26,519 | +0.20(+1.04%) |
Jul 09, 2020 | 19.26 | 19.26 | 18.88 | 18.99 | 18,452 | -0.41(-2.12%) |
Jul 08, 2020 | 19.24 | 19.41 | 19.17 | 19.40 | 57,636 | +0.14(+0.71%) |
Jul 07, 2020 | 19.37 | 19.45 | 19.26 | 19.26 | 31,035 | -0.33(-1.70%) |
Jul 06, 2020 | 19.64 | 19.68 | 19.53 | 19.59 | 17,110 | +0.33(+1.69%) |
Jul 02, 2020 | 19.40 | 19.48 | 19.26 | 19.27 | 16,705 | +0.18(+0.94%) |
Jul 01, 2020 | 19.03 | 19.13 | 18.99 | 19.09 | 21,718 | +0.07(+0.36%) |
Jun 30, 2020 | 18.87 | 19.05 | 18.82 | 19.02 | 22,322 | +0.02(+0.09%) |
Jun 29, 2020 | 18.94 | 19.05 | 18.86 | 19.00 | 21,305 | +0.15(+0.77%) |
Jun 26, 2020 | 19.11 | 19.14 | 18.81 | 18.86 | 33,762 | -0.29(-1.52%) |
Jun 25, 2020 | 18.90 | 19.16 | 18.79 | 19.15 | 26,531 | +0.27(+1.45%) |
Jun 24, 2020 | 19.10 | 19.12 | 18.79 | 18.87 | 19,357 | -0.53(-2.73%) |
Jun 23, 2020 | 19.56 | 19.57 | 19.40 | 19.41 | 17,995 | +0.20(+1.03%) |
Jun 22, 2020 | 19.15 | 19.25 | 19.06 | 19.21 | 20,496 | +0.24(+1.24%) |
Jun 19, 2020 | 19.35 | 19.35 | 18.96 | 18.97 | 30,023 | -0.13(-0.70%) |
Jun 18, 2020 | 19.03 | 19.17 | 19.03 | 19.11 | 17,463 | -0.19(-0.96%) |
Jun 17, 2020 | 19.47 | 19.56 | 19.29 | 19.29 | 31,323 | -0.09(-0.48%) |
Jun 16, 2020 | 19.54 | 19.62 | 19.22 | 19.38 | 112,244 | +0.31(+1.65%) |
Jun 15, 2020 | 18.53 | 19.16 | 18.53 | 19.07 | 33,606 | +0.08(+0.45%) |
Jun 12, 2020 | 19.19 | 19.19 | 18.71 | 18.99 | 39,269 | +0.33(+1.80%) |
Jun 11, 2020 | 19.25 | 19.36 | 18.62 | 18.65 | 62,099 | -1.37(-6.84%) |
Jun 10, 2020 | 20.11 | 20.21 | 19.91 | 20.02 | 19,355 | -0.12(-0.59%) |
Jun 09, 2020 | 20.08 | 20.15 | 20.05 | 20.14 | 8,292 | -0.36(-1.78%) |
Jun 08, 2020 | 20.39 | 20.50 | 20.19 | 20.50 | 38,505 | +0.45(+2.24%) |
Jun 05, 2020 | 20.07 | 20.21 | 19.98 | 20.05 | 44,458 | +0.53(+2.69%) |
Jun 04, 2020 | 19.50 | 19.69 | 19.50 | 19.53 | 16,144 | -0.17(-0.86%) |
Jun 03, 2020 | 19.46 | 19.73 | 19.46 | 19.70 | 28,417 | +0.58(+3.02%) |
Jun 02, 2020 | 19.03 | 19.18 | 19.03 | 19.12 | 32,196 | +0.30(+1.58%) |
Jun 01, 2020 | 18.47 | 18.84 | 18.47 | 18.83 | 18,752 | +0.59(+3.26%) |
May 29, 2020 | 18.31 | 18.35 | 18.10 | 18.23 | 20,519 | -0.22(-1.19%) |
May 28, 2020 | 18.53 | 18.76 | 18.45 | 18.45 | 40,791 | +0.13(+0.74%) |
May 27, 2020 | 18.39 | 18.39 | 18.14 | 18.32 | 35,131 | +0.33(+1.84%) |
May 26, 2020 | 18.00 | 18.07 | 17.98 | 17.99 | 17,337 | +0.52(+2.96%) |
May 22, 2020 | 17.45 | 17.49 | 17.38 | 17.47 | 31,250 | -0.11(-0.63%) |
May 21, 2020 | 17.78 | 17.78 | 17.52 | 17.58 | 15,904 | -0.23(-1.29%) |
May 20, 2020 | 17.77 | 17.89 | 17.73 | 17.81 | 30,682 | +0.33(+1.89%) |
May 19, 2020 | 17.66 | 17.66 | 17.45 | 17.48 | 37,227 | -0.43(-2.41%) |
May 18, 2020 | 17.57 | 18.00 | 17.57 | 17.91 | 28,799 | +0.77(+4.50%) |
May 15, 2020 | 17.08 | 17.19 | 16.99 | 17.14 | 57,194 | +0.06(+0.35%) |
May 14, 2020 | 16.85 | 17.10 | 16.74 | 17.08 | 38,750 | -0.13(-0.74%) |
May 13, 2020 | 17.49 | 17.49 | 17.13 | 17.21 | 75,990 | -0.24(-1.36%) |
May 12, 2020 | 17.64 | 17.71 | 17.43 | 17.44 | 58,191 | -0.18(-1.01%) |
May 11, 2020 | 17.44 | 17.65 | 17.44 | 17.62 | 147,841 | -0.03(-0.19%) |
May 08, 2020 | 17.54 | 17.73 | 17.54 | 17.65 | 92,219 | +0.30(+1.71%) |
May 07, 2020 | 17.33 | 17.45 | 17.27 | 17.36 | 78,310 | +0.15(+0.89%) |
May 06, 2020 | 17.40 | 17.43 | 17.21 | 17.21 | 123,490 | -0.19(-1.07%) |
May 05, 2020 | 17.45 | 17.57 | 17.35 | 17.39 | 55,973 | +0.19(+1.08%) |
May 04, 2020 | 17.17 | 17.25 | 17.04 | 17.21 | 49,057 | +0.00(+0.00%) |