Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 19.38 | 19.47 | 19.28 | 19.28 | 188,169 | -0.31(-1.60%) |
Jul 30, 2020 | 19.77 | 19.77 | 19.50 | 19.59 | 3,378 | -0.21(-1.08%) |
Jul 29, 2020 | 20.01 | 20.29 | 19.65 | 19.81 | 5,570 | +0.10(+0.49%) |
Jul 28, 2020 | 19.71 | 19.71 | 19.71 | 19.71 | 308 | -0.39(-1.92%) |
Jul 27, 2020 | 19.76 | 20.10 | 19.76 | 20.10 | 4,712 | +0.29(+1.47%) |
Jul 24, 2020 | 20.14 | 20.14 | 19.73 | 19.80 | 2,608 | -0.26(-1.28%) |
Jul 23, 2020 | 20.11 | 20.14 | 19.98 | 20.06 | 1,428 | -0.00(-0.02%) |
Jul 22, 2020 | 19.79 | 20.12 | 19.79 | 20.06 | 15,221 | +0.27(+1.36%) |
Jul 21, 2020 | 19.33 | 19.81 | 19.33 | 19.80 | 3,696 | +0.39(+2.02%) |
Jul 20, 2020 | 19.59 | 19.66 | 19.38 | 19.40 | 7,506 | -0.23(-1.19%) |
Jul 17, 2020 | 19.69 | 19.71 | 19.64 | 19.64 | 993 | -0.05(-0.24%) |
Jul 16, 2020 | 19.68 | 19.68 | 19.68 | 19.68 | 284 | +0.07(+0.37%) |
Jul 15, 2020 | 19.69 | 19.73 | 19.61 | 19.61 | 2,790 | +0.19(+0.95%) |
Jul 14, 2020 | 19.50 | 19.58 | 19.40 | 19.43 | 24,489 | -0.13(-0.66%) |
Jul 13, 2020 | 19.59 | 19.88 | 19.55 | 19.56 | 5,519 | -0.06(-0.33%) |
Jul 10, 2020 | 19.53 | 19.73 | 19.44 | 19.62 | 6,831 | +0.03(+0.14%) |
Jul 09, 2020 | 19.81 | 19.81 | 19.56 | 19.59 | 2,292 | -0.04(-0.23%) |
Jul 08, 2020 | 20.10 | 20.10 | 19.60 | 19.64 | 5,143 | +0.21(+1.08%) |
Jul 07, 2020 | 19.43 | 19.48 | 19.41 | 19.43 | 2,423 | +0.13(+0.67%) |
Jul 06, 2020 | 19.72 | 19.72 | 19.23 | 19.30 | 16,716 | +0.43(+2.26%) |
Jul 02, 2020 | 18.75 | 19.04 | 18.75 | 18.87 | 6,707 | +0.27(+1.45%) |
Jul 01, 2020 | 18.53 | 18.60 | 18.53 | 18.60 | 253 | +0.31(+1.69%) |
Jun 30, 2020 | 18.44 | 18.47 | 18.24 | 18.29 | 8,407 | -0.17(-0.94%) |
Jun 29, 2020 | 18.10 | 18.49 | 18.10 | 18.47 | 4,473 | +0.19(+1.05%) |
Jun 26, 2020 | 18.37 | 18.54 | 18.15 | 18.27 | 10,391 | -0.28(-1.53%) |
Jun 25, 2020 | 18.19 | 18.70 | 18.19 | 18.56 | 3,411 | +0.25(+1.36%) |
Jun 24, 2020 | 18.78 | 18.84 | 18.27 | 18.31 | 2,320 | -0.51(-2.73%) |
Jun 23, 2020 | 19.14 | 19.14 | 18.74 | 18.82 | 3,071 | +0.06(+0.33%) |
Jun 22, 2020 | 19.18 | 19.18 | 18.55 | 18.76 | 4,629 | -0.05(-0.24%) |
Jun 19, 2020 | 18.73 | 19.07 | 18.46 | 18.81 | 12,418 | +0.09(+0.46%) |
Jun 18, 2020 | 18.76 | 18.84 | 18.72 | 18.72 | 1,442 | +0.07(+0.38%) |
Jun 17, 2020 | 19.11 | 19.11 | 18.58 | 18.65 | 4,307 | -0.47(-2.48%) |
Jun 16, 2020 | 19.18 | 19.59 | 19.12 | 19.12 | 8,979 | +0.12(+0.64%) |
Jun 15, 2020 | 18.15 | 19.00 | 18.15 | 19.00 | 8,145 | +0.21(+1.09%) |
Jun 12, 2020 | 19.02 | 19.31 | 18.79 | 18.79 | 7,729 | +0.38(+2.08%) |
Jun 11, 2020 | 19.19 | 19.19 | 18.41 | 18.41 | 10,954 | -1.61(-8.02%) |
Jun 10, 2020 | 20.52 | 20.59 | 20.02 | 20.02 | 7,155 | -0.65(-3.15%) |
Jun 09, 2020 | 20.79 | 20.97 | 20.25 | 20.67 | 34,246 | -0.60(-2.82%) |
Jun 08, 2020 | 21.19 | 21.35 | 21.01 | 21.27 | 34,384 | +0.51(+2.47%) |
Jun 05, 2020 | 20.41 | 20.91 | 20.36 | 20.75 | 19,641 | +0.70(+3.51%) |
Jun 04, 2020 | 19.55 | 20.12 | 19.55 | 20.05 | 11,309 | +0.31(+1.58%) |
Jun 03, 2020 | 19.10 | 19.74 | 19.10 | 19.74 | 15,666 | +0.93(+4.96%) |
Jun 02, 2020 | 18.56 | 18.99 | 18.56 | 18.81 | 7,100 | +0.55(+3.03%) |
Jun 01, 2020 | 17.78 | 18.47 | 17.78 | 18.25 | 4,288 | +0.49(+2.73%) |
May 29, 2020 | 18.00 | 18.04 | 17.53 | 17.77 | 6,336 | -0.26(-1.47%) |
May 28, 2020 | 18.13 | 18.13 | 17.65 | 18.03 | 9,025 | +0.24(+1.36%) |
May 27, 2020 | 17.42 | 17.79 | 17.38 | 17.79 | 2,329 | +0.18(+1.05%) |
May 26, 2020 | 17.67 | 17.80 | 17.60 | 17.61 | 9,776 | +0.20(+1.14%) |
May 22, 2020 | 17.34 | 17.43 | 17.27 | 17.41 | 1,900 | +0.03(+0.17%) |
May 21, 2020 | 17.63 | 17.63 | 17.38 | 17.38 | 2,545 | +0.12(+0.69%) |
May 20, 2020 | 16.90 | 17.38 | 16.90 | 17.26 | 4,617 | +0.44(+2.63%) |
May 19, 2020 | 16.95 | 17.17 | 16.71 | 16.82 | 22,250 | -0.05(-0.28%) |
May 18, 2020 | 16.66 | 17.31 | 16.66 | 16.86 | 12,364 | +0.54(+3.28%) |
May 15, 2020 | 15.88 | 16.41 | 15.88 | 16.33 | 6,209 | +0.20(+1.22%) |
May 14, 2020 | 16.22 | 16.36 | 16.13 | 16.13 | 4,724 | -0.04(-0.24%) |
May 13, 2020 | 16.95 | 16.95 | 16.07 | 16.17 | 7,102 | -1.03(-6.01%) |
May 12, 2020 | 17.42 | 17.43 | 17.20 | 17.20 | 7,258 | -0.33(-1.89%) |
May 11, 2020 | 17.80 | 17.80 | 17.26 | 17.53 | 5,217 | -0.24(-1.33%) |
May 08, 2020 | 17.36 | 17.87 | 17.36 | 17.77 | 3,421 | +0.47(+2.72%) |
May 07, 2020 | 17.27 | 17.41 | 16.79 | 17.30 | 33,530 | +0.22(+1.28%) |
May 06, 2020 | 17.30 | 17.35 | 16.79 | 17.08 | 19,188 | -0.27(-1.53%) |
May 05, 2020 | 16.97 | 17.78 | 16.97 | 17.35 | 9,294 | +0.08(+0.45%) |
May 04, 2020 | 16.79 | 17.27 | 16.79 | 17.27 | 4,055 | +0.48(+2.88%) |