Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 19.20 | 19.40 | 18.64 | 18.73 | 141,057 | -0.49(-2.55%) |
Jul 30, 2020 | 19.66 | 19.68 | 19.03 | 19.22 | 91,809 | -0.59(-2.99%) |
Jul 29, 2020 | 19.56 | 19.98 | 19.56 | 19.81 | 82,466 | +0.21(+1.09%) |
Jul 28, 2020 | 19.38 | 20.92 | 19.00 | 19.60 | 183,387 | +0.80(+4.23%) |
Jul 27, 2020 | 19.37 | 20.42 | 18.42 | 18.80 | 214,240 | -0.57(-2.96%) |
Jul 24, 2020 | 19.83 | 19.90 | 19.30 | 19.38 | 69,340 | -0.43(-2.15%) |
Jul 23, 2020 | 19.55 | 19.93 | 19.53 | 19.80 | 75,163 | +0.27(+1.37%) |
Jul 22, 2020 | 20.40 | 20.61 | 19.39 | 19.54 | 91,961 | -0.78(-3.83%) |
Jul 21, 2020 | 19.28 | 20.60 | 19.28 | 20.31 | 270,348 | +1.25(+6.56%) |
Jul 20, 2020 | 19.33 | 19.42 | 18.98 | 19.06 | 65,157 | -0.36(-1.86%) |
Jul 17, 2020 | 19.43 | 19.71 | 19.23 | 19.42 | 85,973 | -0.05(-0.24%) |
Jul 16, 2020 | 19.81 | 20.12 | 19.27 | 19.47 | 49,340 | -0.25(-1.27%) |
Jul 15, 2020 | 19.29 | 19.96 | 18.98 | 19.72 | 170,643 | +0.76(+4.00%) |
Jul 14, 2020 | 18.87 | 19.14 | 18.53 | 18.96 | 80,341 | +0.09(+0.49%) |
Jul 13, 2020 | 18.73 | 19.22 | 18.33 | 18.87 | 85,150 | +0.31(+1.65%) |
Jul 10, 2020 | 18.14 | 18.63 | 17.97 | 18.56 | 60,592 | +0.50(+2.77%) |
Jul 09, 2020 | 18.46 | 18.46 | 17.82 | 18.06 | 100,846 | -0.34(-1.86%) |
Jul 08, 2020 | 18.98 | 19.01 | 18.11 | 18.41 | 88,254 | -0.69(-3.64%) |
Jul 07, 2020 | 19.32 | 19.42 | 18.96 | 19.10 | 146,629 | -0.28(-1.43%) |
Jul 06, 2020 | 19.84 | 20.04 | 19.36 | 19.38 | 101,508 | -0.15(-0.76%) |
Jul 02, 2020 | 19.86 | 20.43 | 19.46 | 19.53 | 56,271 | +0.05(+0.24%) |
Jul 01, 2020 | 20.13 | 20.54 | 19.31 | 19.48 | 103,480 | -0.54(-2.68%) |
Jun 30, 2020 | 19.78 | 20.48 | 19.78 | 20.02 | 223,610 | +0.25(+1.26%) |
Jun 29, 2020 | 19.75 | 20.15 | 19.51 | 19.77 | 97,085 | +0.20(+1.04%) |
Jun 26, 2020 | 19.54 | 19.84 | 19.24 | 19.56 | 174,971 | -0.05(-0.24%) |
Jun 25, 2020 | 18.87 | 19.70 | 18.81 | 19.61 | 113,302 | +0.66(+3.47%) |
Jun 24, 2020 | 18.97 | 19.51 | 18.37 | 18.95 | 174,617 | -0.18(-0.92%) |
Jun 23, 2020 | 19.13 | 19.49 | 18.90 | 19.13 | 142,525 | +0.22(+1.18%) |
Jun 22, 2020 | 18.36 | 19.05 | 18.05 | 18.91 | 317,061 | +0.39(+2.10%) |
Jun 19, 2020 | 19.42 | 19.42 | 18.40 | 18.52 | 348,107 | -0.91(-4.67%) |
Jun 18, 2020 | 19.51 | 19.61 | 19.18 | 19.42 | 60,325 | -0.33(-1.69%) |
Jun 17, 2020 | 20.16 | 20.21 | 19.61 | 19.76 | 90,119 | -0.22(-1.11%) |
Jun 16, 2020 | 20.64 | 20.97 | 19.80 | 19.98 | 93,243 | +0.02(+0.09%) |
Jun 15, 2020 | 18.93 | 20.19 | 18.64 | 19.96 | 132,773 | +0.62(+3.21%) |
Jun 12, 2020 | 20.10 | 20.42 | 18.67 | 19.34 | 123,668 | -0.12(-0.62%) |
Jun 11, 2020 | 20.03 | 20.43 | 19.40 | 19.46 | 113,875 | -1.56(-7.44%) |
Jun 10, 2020 | 22.36 | 22.36 | 20.91 | 21.03 | 90,527 | -1.33(-5.96%) |
Jun 09, 2020 | 22.17 | 22.60 | 21.92 | 22.36 | 130,351 | +0.08(+0.37%) |
Jun 08, 2020 | 22.54 | 22.86 | 22.19 | 22.28 | 128,552 | -0.01(-0.04%) |
Jun 05, 2020 | 22.40 | 22.82 | 22.07 | 22.29 | 168,923 | +0.64(+2.95%) |
Jun 04, 2020 | 21.61 | 22.07 | 21.25 | 21.65 | 96,751 | -0.14(-0.64%) |
Jun 03, 2020 | 21.13 | 22.31 | 20.86 | 21.79 | 135,053 | +1.05(+5.05%) |
Jun 02, 2020 | 21.00 | 21.14 | 20.62 | 20.74 | 96,048 | -0.06(-0.31%) |
Jun 01, 2020 | 20.69 | 21.09 | 20.43 | 20.80 | 126,200 | +0.27(+1.31%) |
May 29, 2020 | 21.05 | 21.28 | 20.16 | 20.54 | 162,983 | -0.76(-3.57%) |
May 28, 2020 | 22.10 | 22.10 | 21.19 | 21.29 | 106,688 | -0.48(-2.21%) |
May 27, 2020 | 20.94 | 21.81 | 20.72 | 21.78 | 113,310 | +1.17(+5.66%) |
May 26, 2020 | 20.55 | 20.95 | 20.37 | 20.61 | 120,984 | +0.52(+2.58%) |
May 22, 2020 | 20.21 | 20.34 | 19.72 | 20.09 | 129,068 | -0.03(-0.14%) |
May 21, 2020 | 19.36 | 20.61 | 19.18 | 20.12 | 141,281 | +0.67(+3.43%) |
May 20, 2020 | 19.84 | 20.08 | 19.17 | 19.45 | 126,969 | +0.06(+0.29%) |
May 19, 2020 | 19.75 | 19.93 | 19.06 | 19.40 | 147,107 | -0.60(-3.01%) |
May 18, 2020 | 18.41 | 20.04 | 18.41 | 20.00 | 300,385 | +2.16(+12.09%) |
May 15, 2020 | 17.68 | 18.43 | 17.14 | 17.84 | 813,510 | +0.17(+0.94%) |
May 14, 2020 | 17.70 | 17.97 | 16.74 | 17.67 | 169,594 | -0.28(-1.55%) |
May 13, 2020 | 19.08 | 19.11 | 17.82 | 17.95 | 130,007 | -1.28(-6.64%) |
May 12, 2020 | 20.02 | 20.31 | 19.22 | 19.23 | 226,299 | -0.78(-3.89%) |
May 11, 2020 | 19.90 | 20.42 | 19.87 | 20.01 | 163,887 | -0.38(-1.86%) |
May 08, 2020 | 19.62 | 20.42 | 19.62 | 20.39 | 171,731 | +0.73(+3.72%) |
May 07, 2020 | 19.94 | 20.04 | 19.53 | 19.66 | 106,156 | -0.06(-0.33%) |
May 06, 2020 | 20.28 | 20.41 | 19.64 | 19.72 | 147,478 | -0.50(-2.46%) |
May 05, 2020 | 19.67 | 20.38 | 19.67 | 20.22 | 161,310 | +0.63(+3.24%) |
May 04, 2020 | 20.13 | 20.13 | 19.17 | 19.58 | 273,654 | -0.64(-3.18%) |