Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 21.76 | 21.78 | 21.33 | 21.73 | 23,790 | +0.09(+0.41%) |
Jul 30, 2020 | 21.34 | 21.71 | 21.17 | 21.64 | 27,288 | -0.03(-0.12%) |
Jul 29, 2020 | 21.05 | 21.76 | 21.05 | 21.67 | 40,377 | +0.89(+4.29%) |
Jul 28, 2020 | 21.04 | 21.04 | 20.72 | 20.78 | 34,699 | -0.08(-0.39%) |
Jul 27, 2020 | 20.75 | 20.86 | 20.60 | 20.86 | 17,691 | +0.37(+1.82%) |
Jul 24, 2020 | 20.66 | 20.66 | 20.32 | 20.49 | 26,445 | -0.35(-1.69%) |
Jul 23, 2020 | 21.01 | 21.37 | 20.70 | 20.84 | 23,391 | -0.18(-0.84%) |
Jul 22, 2020 | 21.10 | 21.33 | 20.95 | 21.02 | 19,289 | +0.05(+0.26%) |
Jul 21, 2020 | 21.33 | 21.33 | 20.94 | 20.96 | 58,721 | -0.23(-1.09%) |
Jul 20, 2020 | 20.32 | 21.22 | 20.31 | 21.19 | 33,907 | +0.87(+4.29%) |
Jul 17, 2020 | 20.11 | 20.32 | 19.91 | 20.32 | 54,626 | +0.30(+1.52%) |
Jul 16, 2020 | 20.23 | 20.23 | 19.69 | 20.02 | 50,366 | -0.18(-0.87%) |
Jul 15, 2020 | 20.28 | 20.35 | 20.03 | 20.19 | 22,681 | -0.01(-0.05%) |
Jul 14, 2020 | 19.89 | 20.20 | 19.44 | 20.20 | 40,925 | +0.22(+1.08%) |
Jul 13, 2020 | 21.06 | 21.06 | 19.88 | 19.99 | 58,365 | -0.93(-4.43%) |
Jul 10, 2020 | 21.04 | 21.04 | 20.81 | 20.92 | 26,649 | -0.10(-0.48%) |
Jul 09, 2020 | 20.82 | 21.05 | 20.48 | 21.02 | 81,483 | +0.53(+2.59%) |
Jul 08, 2020 | 20.04 | 20.49 | 20.04 | 20.49 | 18,531 | +0.54(+2.69%) |
Jul 07, 2020 | 19.87 | 20.21 | 19.87 | 19.95 | 31,151 | -0.04(-0.20%) |
Jul 06, 2020 | 20.07 | 20.28 | 19.85 | 19.99 | 30,507 | +0.25(+1.25%) |
Jul 02, 2020 | 19.90 | 19.90 | 19.72 | 19.74 | 45,028 | +0.01(+0.04%) |
Jul 01, 2020 | 19.29 | 19.78 | 19.29 | 19.73 | 34,100 | +0.46(+2.40%) |
Jun 30, 2020 | 18.99 | 19.29 | 18.90 | 19.27 | 14,208 | +0.37(+1.94%) |
Jun 29, 2020 | 19.06 | 19.06 | 18.48 | 18.90 | 21,902 | -0.07(-0.37%) |
Jun 26, 2020 | 19.40 | 19.40 | 18.90 | 18.98 | 17,041 | -0.40(-2.06%) |
Jun 25, 2020 | 19.17 | 19.37 | 18.88 | 19.37 | 15,430 | +0.33(+1.74%) |
Jun 24, 2020 | 19.34 | 19.48 | 18.89 | 19.04 | 58,711 | -0.31(-1.61%) |
Jun 23, 2020 | 19.72 | 19.72 | 19.34 | 19.35 | 105,870 | -0.22(-1.14%) |
Jun 22, 2020 | 19.37 | 19.58 | 19.32 | 19.58 | 36,624 | +0.35(+1.83%) |
Jun 19, 2020 | 19.48 | 19.53 | 19.07 | 19.23 | 17,452 | -0.06(-0.31%) |
Jun 18, 2020 | 19.09 | 19.38 | 19.09 | 19.29 | 23,169 | +0.16(+0.84%) |
Jun 17, 2020 | 19.14 | 19.26 | 19.05 | 19.13 | 19,575 | +0.16(+0.84%) |
Jun 16, 2020 | 19.00 | 19.01 | 18.75 | 18.97 | 18,758 | +0.19(+1.02%) |
Jun 15, 2020 | 18.11 | 18.84 | 18.11 | 18.78 | 9,754 | +0.36(+1.95%) |
Jun 12, 2020 | 18.71 | 18.88 | 18.10 | 18.42 | 13,448 | +0.08(+0.46%) |
Jun 11, 2020 | 18.75 | 19.05 | 18.26 | 18.33 | 30,129 | -0.93(-4.81%) |
Jun 10, 2020 | 19.22 | 19.35 | 19.14 | 19.26 | 7,514 | +0.15(+0.79%) |
Jun 09, 2020 | 19.13 | 19.23 | 19.00 | 19.11 | 8,744 | -0.13(-0.68%) |
Jun 08, 2020 | 18.98 | 19.27 | 18.75 | 19.24 | 29,637 | +0.27(+1.43%) |
Jun 05, 2020 | 18.85 | 19.14 | 18.82 | 18.97 | 31,825 | -0.09(-0.46%) |
Jun 04, 2020 | 19.62 | 19.62 | 18.90 | 19.05 | 37,598 | -0.43(-2.23%) |
Jun 03, 2020 | 19.63 | 19.69 | 19.35 | 19.49 | 61,047 | +0.05(+0.28%) |
Jun 02, 2020 | 19.77 | 19.80 | 19.09 | 19.43 | 101,273 | -0.21(-1.09%) |
Jun 01, 2020 | 19.14 | 19.73 | 19.07 | 19.65 | 330,150 | +0.70(+3.70%) |
May 29, 2020 | 18.23 | 18.99 | 18.23 | 18.95 | 20,840 | +0.84(+4.63%) |
May 28, 2020 | 17.78 | 18.40 | 17.78 | 18.11 | 14,975 | +0.22(+1.23%) |
May 27, 2020 | 18.49 | 18.49 | 17.27 | 17.89 | 26,595 | -0.23(-1.30%) |
May 26, 2020 | 18.62 | 18.62 | 18.12 | 18.12 | 14,830 | +0.08(+0.47%) |
May 22, 2020 | 17.83 | 18.13 | 17.83 | 18.04 | 5,851 | +0.22(+1.24%) |
May 21, 2020 | 17.92 | 17.97 | 17.71 | 17.82 | 8,046 | -0.19(-1.03%) |
May 20, 2020 | 17.84 | 18.11 | 17.84 | 18.00 | 25,461 | +0.42(+2.39%) |
May 19, 2020 | 17.55 | 17.68 | 17.55 | 17.58 | 8,076 | -0.02(-0.12%) |
May 18, 2020 | 17.57 | 17.78 | 17.46 | 17.60 | 103,657 | +0.26(+1.52%) |
May 15, 2020 | 17.22 | 17.45 | 17.22 | 17.34 | 11,087 | +0.10(+0.59%) |
May 14, 2020 | 16.96 | 17.24 | 16.80 | 17.24 | 3,655 | +0.22(+1.30%) |
May 13, 2020 | 17.54 | 17.65 | 16.89 | 17.02 | 17,126 | -0.56(-3.16%) |
May 12, 2020 | 18.14 | 18.14 | 17.55 | 17.57 | 15,171 | -0.34(-1.91%) |
May 11, 2020 | 17.59 | 18.00 | 17.59 | 17.91 | 27,256 | +0.31(+1.75%) |
May 08, 2020 | 18.56 | 18.56 | 17.38 | 17.61 | 75,558 | -0.00(-0.03%) |
May 07, 2020 | 17.20 | 17.62 | 17.20 | 17.61 | 11,436 | +0.84(+4.99%) |
May 06, 2020 | 16.71 | 16.86 | 16.69 | 16.77 | 7,857 | +0.22(+1.31%) |
May 05, 2020 | 16.49 | 16.66 | 16.44 | 16.56 | 3,995 | +0.50(+3.14%) |
May 04, 2020 | 16.05 | 16.16 | 15.95 | 16.05 | 6,400 | -0.02(-0.12%) |