Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 18.83 | 18.87 | 18.32 | 18.72 | 117,800 | -0.28(-1.47%) |
Jul 30, 2020 | 18.90 | 19.11 | 18.10 | 19.00 | 338,136 | -0.37(-1.91%) |
Jul 29, 2020 | 19.57 | 19.71 | 19.30 | 19.37 | 81,899 | -0.29(-1.48%) |
Jul 28, 2020 | 19.70 | 19.83 | 19.62 | 19.66 | 69,018 | -0.22(-1.11%) |
Jul 27, 2020 | 19.73 | 19.98 | 19.41 | 19.88 | 126,162 | -0.11(-0.55%) |
Jul 24, 2020 | 19.76 | 20.03 | 19.66 | 19.99 | 301,200 | +0.13(+0.65%) |
Jul 23, 2020 | 19.86 | 20.23 | 19.68 | 19.86 | 120,560 | -0.26(-1.29%) |
Jul 22, 2020 | 19.90 | 20.20 | 19.88 | 20.12 | 78,055 | +0.01(+0.05%) |
Jul 21, 2020 | 19.98 | 20.22 | 19.97 | 20.11 | 165,006 | +0.79(+4.09%) |
Jul 20, 2020 | 18.94 | 19.42 | 18.94 | 19.32 | 100,032 | +0.14(+0.73%) |
Jul 17, 2020 | 19.15 | 19.32 | 18.78 | 19.18 | 104,100 | -0.19(-0.98%) |
Jul 16, 2020 | 19.62 | 19.65 | 19.25 | 19.37 | 80,778 | -0.39(-1.97%) |
Jul 15, 2020 | 19.84 | 20.04 | 19.60 | 19.76 | 114,858 | +0.11(+0.56%) |
Jul 14, 2020 | 19.20 | 19.75 | 19.13 | 19.65 | 85,423 | -0.06(-0.30%) |
Jul 13, 2020 | 20.00 | 20.27 | 19.67 | 19.71 | 180,235 | -0.40(-1.99%) |
Jul 10, 2020 | 19.94 | 20.28 | 19.80 | 20.11 | 172,900 | +0.47(+2.39%) |
Jul 09, 2020 | 20.16 | 20.16 | 19.59 | 19.64 | 170,210 | -0.57(-2.82%) |
Jul 08, 2020 | 19.94 | 20.37 | 19.92 | 20.21 | 132,438 | +0.27(+1.35%) |
Jul 07, 2020 | 19.64 | 20.19 | 19.60 | 19.94 | 336,702 | +0.36(+1.84%) |
Jul 06, 2020 | 19.44 | 19.68 | 19.39 | 19.58 | 167,304 | +0.02(+0.10%) |
Jul 02, 2020 | 19.44 | 19.84 | 19.17 | 19.56 | 324,300 | +0.46(+2.41%) |
Jul 01, 2020 | 19.24 | 19.37 | 18.75 | 19.10 | 145,491 | +0.15(+0.79%) |
Jun 30, 2020 | 18.74 | 19.22 | 18.69 | 18.95 | 122,803 | +0.20(+1.07%) |
Jun 29, 2020 | 18.48 | 18.85 | 18.20 | 18.75 | 249,712 | +0.86(+4.81%) |
Jun 26, 2020 | 18.85 | 18.88 | 17.85 | 17.89 | 248,200 | -1.07(-5.64%) |
Jun 25, 2020 | 18.34 | 19.00 | 18.30 | 18.96 | 295,043 | +0.18(+0.96%) |
Jun 24, 2020 | 19.95 | 20.03 | 18.61 | 18.78 | 356,106 | -1.64(-8.03%) |
Jun 23, 2020 | 20.60 | 20.73 | 20.22 | 20.42 | 187,290 | +0.11(+0.54%) |
Jun 22, 2020 | 19.99 | 20.34 | 19.88 | 20.31 | 154,699 | +0.46(+2.32%) |
Jun 19, 2020 | 20.00 | 20.15 | 19.43 | 19.85 | 273,900 | +0.07(+0.35%) |
Jun 18, 2020 | 19.26 | 19.83 | 19.22 | 19.78 | 173,890 | +0.65(+3.40%) |
Jun 17, 2020 | 18.95 | 19.30 | 18.72 | 19.13 | 119,724 | +0.02(+0.10%) |
Jun 16, 2020 | 19.13 | 19.39 | 18.64 | 19.11 | 168,242 | +0.59(+3.19%) |
Jun 15, 2020 | 17.51 | 18.65 | 17.43 | 18.52 | 224,502 | +0.73(+4.10%) |
Jun 12, 2020 | 17.87 | 18.00 | 17.43 | 17.79 | 259,100 | +0.21(+1.19%) |
Jun 11, 2020 | 17.90 | 18.08 | 17.30 | 17.58 | 499,503 | -1.46(-7.67%) |
Jun 10, 2020 | 19.00 | 19.28 | 18.80 | 19.04 | 338,135 | -0.06(-0.31%) |
Jun 09, 2020 | 18.80 | 19.25 | 18.72 | 19.10 | 249,964 | +0.08(+0.42%) |
Jun 08, 2020 | 19.21 | 19.34 | 18.86 | 19.02 | 345,699 | -0.15(-0.78%) |
Jun 05, 2020 | 18.98 | 19.25 | 18.85 | 19.17 | 331,700 | +1.08(+5.97%) |
Jun 04, 2020 | 17.72 | 18.21 | 17.72 | 18.09 | 155,245 | +0.45(+2.55%) |
Jun 03, 2020 | 17.67 | 17.83 | 17.30 | 17.64 | 283,578 | -0.04(-0.23%) |
Jun 02, 2020 | 17.40 | 17.76 | 17.27 | 17.68 | 443,173 | +0.76(+4.49%) |
Jun 01, 2020 | 16.89 | 17.02 | 16.53 | 16.92 | 201,542 | +0.03(+0.18%) |
May 29, 2020 | 16.15 | 17.16 | 16.00 | 16.89 | 280,900 | +0.63(+3.87%) |
May 28, 2020 | 16.10 | 16.52 | 15.95 | 16.26 | 257,569 | +0.12(+0.74%) |
May 27, 2020 | 16.32 | 16.41 | 15.90 | 16.14 | 417,446 | -0.67(-3.99%) |
May 26, 2020 | 17.00 | 17.15 | 16.64 | 16.81 | 330,094 | +0.19(+1.14%) |
May 22, 2020 | 16.45 | 16.70 | 16.07 | 16.62 | 299,600 | -0.23(-1.36%) |
May 21, 2020 | 17.06 | 17.11 | 16.56 | 16.85 | 270,120 | +0.02(+0.12%) |
May 20, 2020 | 17.18 | 17.43 | 16.53 | 16.83 | 666,530 | +0.09(+0.54%) |
May 19, 2020 | 16.76 | 16.93 | 16.48 | 16.74 | 326,616 | +0.05(+0.30%) |
May 18, 2020 | 16.52 | 16.93 | 16.44 | 16.69 | 839,514 | +1.09(+6.99%) |
May 15, 2020 | 15.29 | 15.63 | 15.12 | 15.60 | 439,400 | +0.72(+4.84%) |
May 14, 2020 | 14.12 | 14.92 | 14.10 | 14.88 | 347,048 | +1.35(+9.98%) |
May 13, 2020 | 14.49 | 14.60 | 13.36 | 13.53 | 585,316 | -1.16(-7.90%) |
May 12, 2020 | 15.07 | 15.07 | 14.53 | 14.69 | 270,641 | -0.35(-2.33%) |
May 11, 2020 | 15.58 | 15.65 | 14.70 | 15.04 | 563,710 | -0.26(-1.70%) |
May 08, 2020 | 15.00 | 15.36 | 14.66 | 15.30 | 348,900 | +0.55(+3.73%) |
May 07, 2020 | 15.37 | 15.49 | 14.64 | 14.75 | 559,506 | +0.57(+4.02%) |
May 06, 2020 | 14.27 | 14.42 | 13.63 | 14.18 | 452,320 | -0.30(-2.07%) |
May 05, 2020 | 14.31 | 14.60 | 14.15 | 14.48 | 709,754 | +0.99(+7.34%) |
May 04, 2020 | 12.46 | 13.49 | 12.32 | 13.49 | 837,986 | +1.17(+9.50%) |