Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 21.44 | 21.44 | 20.91 | 21.03 | 5,264 | -0.38(-1.77%) |
Jul 30, 2020 | 21.20 | 21.41 | 21.09 | 21.41 | 5,473 | -0.07(-0.31%) |
Jul 29, 2020 | 20.99 | 21.47 | 20.99 | 21.47 | 10,198 | +0.46(+2.21%) |
Jul 28, 2020 | 21.12 | 21.22 | 21.01 | 21.01 | 5,630 | -0.14(-0.65%) |
Jul 27, 2020 | 21.00 | 21.23 | 20.91 | 21.15 | 7,492 | +0.21(+1.00%) |
Jul 24, 2020 | 21.07 | 21.18 | 20.94 | 20.94 | 4,422 | -0.35(-1.63%) |
Jul 23, 2020 | 21.34 | 21.46 | 21.09 | 21.28 | 7,752 | +0.07(+0.35%) |
Jul 22, 2020 | 21.28 | 21.28 | 21.17 | 21.21 | 2,462 | -0.03(-0.12%) |
Jul 21, 2020 | 21.16 | 21.32 | 21.12 | 21.24 | 6,475 | +0.43(+2.08%) |
Jul 20, 2020 | 20.78 | 20.85 | 20.72 | 20.80 | 14,343 | -0.19(-0.91%) |
Jul 17, 2020 | 21.01 | 21.01 | 20.99 | 20.99 | 4,527 | +0.06(+0.28%) |
Jul 16, 2020 | 20.86 | 21.00 | 20.85 | 20.94 | 2,166 | -0.19(-0.88%) |
Jul 15, 2020 | 20.47 | 21.15 | 20.47 | 21.12 | 7,951 | +0.89(+4.40%) |
Jul 14, 2020 | 19.87 | 20.23 | 19.87 | 20.23 | 372,992 | +0.27(+1.35%) |
Jul 13, 2020 | 20.30 | 20.47 | 19.96 | 19.96 | 3,117 | -0.13(-0.65%) |
Jul 10, 2020 | 19.87 | 20.09 | 19.87 | 20.09 | 1,263 | +0.37(+1.88%) |
Jul 09, 2020 | 20.17 | 20.17 | 19.55 | 19.72 | 737 | -0.34(-1.67%) |
Jul 08, 2020 | 20.12 | 20.12 | 20.01 | 20.06 | 1,788 | -0.16(-0.80%) |
Jul 07, 2020 | 20.45 | 20.45 | 20.21 | 20.22 | 5,620 | -0.27(-1.30%) |
Jul 06, 2020 | 20.60 | 20.60 | 20.34 | 20.49 | 6,115 | +0.23(+1.16%) |
Jul 02, 2020 | 20.66 | 20.66 | 20.25 | 20.25 | 947 | +0.00(+0.01%) |
Jul 01, 2020 | 20.56 | 20.56 | 20.25 | 20.25 | 2,663 | -0.30(-1.44%) |
Jun 30, 2020 | 20.25 | 20.59 | 20.17 | 20.54 | 5,873 | +0.31(+1.56%) |
Jun 29, 2020 | 19.56 | 20.30 | 19.56 | 20.23 | 16,435 | +0.76(+3.92%) |
Jun 26, 2020 | 19.75 | 19.75 | 19.42 | 19.47 | 3,264 | -0.55(-2.77%) |
Jun 25, 2020 | 19.55 | 20.02 | 19.55 | 20.02 | 10,671 | +0.27(+1.35%) |
Jun 24, 2020 | 20.13 | 20.26 | 19.50 | 19.75 | 7,727 | -0.76(-3.71%) |
Jun 23, 2020 | 20.43 | 20.55 | 20.43 | 20.51 | 9,322 | +0.08(+0.38%) |
Jun 22, 2020 | 20.20 | 20.44 | 20.14 | 20.44 | 14,734 | +0.11(+0.52%) |
Jun 19, 2020 | 20.75 | 20.75 | 20.31 | 20.33 | 8,025 | -0.17(-0.82%) |
Jun 18, 2020 | 20.30 | 20.70 | 20.30 | 20.50 | 5,457 | -0.08(-0.40%) |
Jun 17, 2020 | 20.76 | 20.82 | 20.50 | 20.58 | 6,307 | -0.47(-2.22%) |
Jun 16, 2020 | 21.43 | 21.44 | 20.65 | 21.04 | 8,417 | +0.54(+2.65%) |
Jun 15, 2020 | 19.91 | 20.60 | 19.49 | 20.50 | 3,999 | +0.39(+1.95%) |
Jun 12, 2020 | 20.36 | 20.39 | 19.58 | 20.11 | 36,960 | +0.47(+2.39%) |
Jun 11, 2020 | 20.38 | 20.47 | 19.58 | 19.64 | 15,810 | -1.82(-8.47%) |
Jun 10, 2020 | 22.11 | 22.30 | 20.45 | 21.46 | 55,293 | -0.82(-3.70%) |
Jun 09, 2020 | 22.34 | 22.52 | 22.06 | 22.28 | 9,867 | -0.56(-2.45%) |
Jun 08, 2020 | 22.61 | 22.84 | 22.60 | 22.84 | 14,159 | +0.69(+3.09%) |
Jun 05, 2020 | 22.09 | 22.40 | 22.05 | 22.16 | 14,678 | +1.07(+5.08%) |
Jun 04, 2020 | 20.64 | 21.09 | 20.64 | 21.09 | 6,384 | +0.29(+1.41%) |
Jun 03, 2020 | 20.47 | 20.94 | 20.45 | 20.79 | 14,981 | +0.67(+3.34%) |
Jun 02, 2020 | 20.03 | 20.21 | 20.00 | 20.12 | 6,810 | +0.22(+1.11%) |
Jun 01, 2020 | 19.84 | 19.99 | 19.84 | 19.90 | 5,060 | +0.44(+2.27%) |
May 29, 2020 | 19.62 | 19.63 | 19.41 | 19.46 | 13,305 | -0.49(-2.47%) |
May 28, 2020 | 20.42 | 20.55 | 19.86 | 19.95 | 14,585 | -0.60(-2.93%) |
May 27, 2020 | 20.18 | 20.61 | 19.94 | 20.56 | 12,785 | +0.80(+4.04%) |
May 26, 2020 | 19.62 | 19.88 | 19.62 | 19.76 | 6,766 | +0.74(+3.92%) |
May 22, 2020 | 18.94 | 19.01 | 18.75 | 19.01 | 6,441 | +0.04(+0.21%) |
May 21, 2020 | 18.85 | 19.07 | 18.77 | 18.97 | 6,177 | +0.05(+0.25%) |
May 20, 2020 | 18.75 | 19.03 | 18.75 | 18.93 | 17,871 | +0.32(+1.71%) |
May 19, 2020 | 18.55 | 18.84 | 18.47 | 18.61 | 16,896 | -0.20(-1.07%) |
May 18, 2020 | 18.22 | 18.86 | 18.22 | 18.81 | 25,822 | +1.32(+7.54%) |
May 15, 2020 | 17.23 | 17.56 | 17.23 | 17.49 | 24,710 | +0.26(+1.51%) |
May 14, 2020 | 16.48 | 17.25 | 16.44 | 17.23 | 34,128 | +0.08(+0.47%) |
May 13, 2020 | 17.68 | 17.68 | 16.85 | 17.15 | 12,345 | -0.71(-3.98%) |
May 12, 2020 | 18.37 | 18.37 | 17.86 | 17.86 | 15,238 | -0.81(-4.35%) |
May 11, 2020 | 18.62 | 18.78 | 18.36 | 18.67 | 4,743 | -0.20(-1.08%) |
May 08, 2020 | 18.51 | 18.88 | 18.51 | 18.88 | 11,404 | +0.79(+4.38%) |
May 07, 2020 | 18.06 | 18.26 | 18.02 | 18.09 | 4,040 | +0.30(+1.71%) |
May 06, 2020 | 18.09 | 18.09 | 17.78 | 17.78 | 1,364 | -0.30(-1.68%) |
May 05, 2020 | 18.29 | 18.69 | 18.05 | 18.09 | 16,385 | -0.03(-0.18%) |
May 04, 2020 | 17.86 | 18.15 | 17.86 | 18.12 | 13,147 | -0.08(-0.42%) |