Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 19.74 | 19.87 | 19.29 | 19.75 | 468,413 | -0.18(-0.92%) |
Jul 30, 2020 | 20.94 | 20.94 | 19.62 | 19.94 | 658,702 | -0.87(-4.17%) |
Jul 29, 2020 | 21.70 | 21.70 | 20.24 | 20.81 | 504,453 | +0.96(+4.82%) |
Jul 28, 2020 | 19.62 | 20.14 | 19.49 | 19.85 | 358,353 | +0.10(+0.49%) |
Jul 27, 2020 | 20.11 | 20.96 | 19.65 | 19.75 | 331,136 | -0.54(-2.68%) |
Jul 24, 2020 | 20.56 | 20.81 | 20.23 | 20.30 | 245,777 | -0.19(-0.94%) |
Jul 23, 2020 | 20.11 | 20.71 | 20.11 | 20.49 | 292,566 | +0.36(+1.81%) |
Jul 22, 2020 | 20.34 | 20.47 | 19.90 | 20.13 | 351,069 | -0.44(-2.15%) |
Jul 21, 2020 | 19.75 | 20.60 | 19.75 | 20.57 | 296,308 | +1.04(+5.30%) |
Jul 20, 2020 | 19.84 | 20.19 | 19.51 | 19.54 | 294,654 | -0.53(-2.62%) |
Jul 17, 2020 | 20.57 | 20.83 | 20.04 | 20.06 | 226,739 | -0.55(-2.68%) |
Jul 16, 2020 | 20.43 | 20.94 | 20.28 | 20.61 | 210,064 | -0.03(-0.13%) |
Jul 15, 2020 | 20.21 | 20.75 | 20.17 | 20.64 | 306,099 | +0.94(+4.79%) |
Jul 14, 2020 | 19.78 | 20.06 | 19.32 | 19.70 | 294,578 | -0.17(-0.86%) |
Jul 13, 2020 | 19.74 | 20.30 | 19.33 | 19.87 | 322,369 | +0.38(+1.94%) |
Jul 10, 2020 | 18.70 | 19.50 | 18.70 | 19.49 | 303,117 | +0.80(+4.27%) |
Jul 09, 2020 | 19.33 | 19.84 | 18.61 | 18.69 | 432,817 | -0.77(-3.97%) |
Jul 08, 2020 | 19.74 | 19.97 | 19.12 | 19.47 | 422,022 | -0.41(-2.07%) |
Jul 07, 2020 | 20.18 | 20.79 | 19.83 | 19.88 | 249,721 | -0.57(-2.79%) |
Jul 06, 2020 | 21.18 | 21.31 | 20.35 | 20.45 | 309,975 | -0.07(-0.34%) |
Jul 02, 2020 | 21.20 | 21.29 | 20.40 | 20.52 | 318,963 | -0.05(-0.26%) |
Jul 01, 2020 | 21.47 | 21.58 | 20.50 | 20.57 | 399,478 | -0.94(-4.36%) |
Jun 30, 2020 | 20.95 | 21.67 | 20.79 | 21.51 | 375,884 | +0.47(+2.25%) |
Jun 29, 2020 | 20.33 | 21.18 | 20.22 | 21.04 | 385,044 | +1.05(+5.27%) |
Jun 26, 2020 | 20.25 | 20.34 | 19.70 | 19.98 | 825,565 | -0.68(-3.31%) |
Jun 25, 2020 | 19.71 | 20.67 | 19.71 | 20.67 | 370,354 | +0.83(+4.20%) |
Jun 24, 2020 | 20.77 | 20.77 | 19.83 | 19.83 | 705,372 | -1.15(-5.48%) |
Jun 23, 2020 | 21.94 | 22.05 | 20.91 | 20.98 | 632,466 | -0.60(-2.76%) |
Jun 22, 2020 | 21.20 | 21.78 | 20.77 | 21.58 | 458,180 | +0.03(+0.12%) |
Jun 19, 2020 | 20.98 | 21.55 | 20.42 | 21.55 | 3,551,002 | +0.81(+3.89%) |
Jun 18, 2020 | 20.61 | 21.11 | 20.56 | 20.75 | 480,289 | -0.09(-0.42%) |
Jun 17, 2020 | 21.47 | 21.61 | 20.74 | 20.83 | 440,270 | -0.71(-3.30%) |
Jun 16, 2020 | 21.80 | 21.94 | 21.04 | 21.54 | 410,196 | +0.66(+3.15%) |
Jun 15, 2020 | 20.30 | 21.10 | 20.13 | 20.89 | 707,928 | -0.31(-1.45%) |
Jun 12, 2020 | 21.56 | 21.56 | 20.40 | 21.19 | 761,955 | +0.60(+2.90%) |
Jun 11, 2020 | 20.73 | 21.37 | 20.52 | 20.60 | 670,311 | -1.46(-6.60%) |
Jun 10, 2020 | 23.21 | 23.21 | 21.97 | 22.05 | 486,629 | -1.27(-5.45%) |
Jun 09, 2020 | 22.91 | 23.76 | 22.75 | 23.33 | 332,058 | -0.28(-1.19%) |
Jun 08, 2020 | 24.18 | 24.35 | 23.36 | 23.61 | 400,429 | -0.04(-0.15%) |
Jun 05, 2020 | 22.81 | 24.11 | 22.70 | 23.64 | 586,969 | +1.92(+8.84%) |
Jun 04, 2020 | 21.18 | 21.76 | 20.97 | 21.72 | 523,624 | +0.39(+1.81%) |
Jun 03, 2020 | 20.85 | 21.78 | 20.70 | 21.33 | 518,181 | +1.03(+5.05%) |
Jun 02, 2020 | 20.87 | 21.01 | 20.20 | 20.31 | 383,540 | -0.28(-1.36%) |
Jun 01, 2020 | 21.05 | 21.23 | 20.56 | 20.59 | 387,748 | -0.28(-1.35%) |
May 29, 2020 | 20.96 | 21.21 | 20.52 | 20.87 | 387,817 | -0.47(-2.22%) |
May 28, 2020 | 22.71 | 22.71 | 21.23 | 21.34 | 406,141 | -0.96(-4.32%) |
May 27, 2020 | 21.97 | 22.39 | 21.62 | 22.31 | 740,792 | +1.25(+5.94%) |
May 26, 2020 | 20.46 | 21.39 | 20.44 | 21.06 | 459,760 | +1.30(+6.60%) |
May 22, 2020 | 19.95 | 20.13 | 19.47 | 19.75 | 270,885 | -0.10(-0.53%) |
May 21, 2020 | 19.74 | 20.16 | 19.74 | 19.86 | 452,027 | -0.05(-0.26%) |
May 20, 2020 | 19.27 | 20.01 | 19.07 | 19.91 | 391,954 | +1.06(+5.62%) |
May 19, 2020 | 19.98 | 20.40 | 18.85 | 18.85 | 306,498 | -1.23(-6.14%) |
May 18, 2020 | 19.31 | 20.17 | 18.99 | 20.08 | 594,006 | +1.62(+8.75%) |
May 15, 2020 | 18.58 | 18.73 | 18.29 | 18.47 | 441,771 | -0.15(-0.79%) |
May 14, 2020 | 18.01 | 18.99 | 17.61 | 18.61 | 401,255 | +0.21(+1.13%) |
May 13, 2020 | 19.27 | 19.27 | 18.00 | 18.41 | 491,242 | -1.00(-5.15%) |
May 12, 2020 | 20.74 | 20.80 | 19.37 | 19.40 | 335,132 | -1.30(-6.29%) |
May 11, 2020 | 21.21 | 21.45 | 20.46 | 20.71 | 407,005 | -0.89(-4.10%) |
May 08, 2020 | 21.08 | 21.64 | 21.03 | 21.59 | 263,060 | +1.07(+5.21%) |
May 07, 2020 | 20.88 | 21.15 | 20.44 | 20.53 | 221,512 | +0.00(+0.00%) |
May 06, 2020 | 21.08 | 21.34 | 20.46 | 20.53 | 301,525 | -0.41(-1.95%) |
May 05, 2020 | 21.97 | 22.26 | 20.93 | 20.93 | 282,316 | -0.77(-3.56%) |
May 04, 2020 | 21.92 | 22.12 | 21.33 | 21.71 | 287,258 | -0.56(-2.50%) |