Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 19.25 | 19.47 | 18.96 | 19.33 | 440,782 | +0.00(+0.02%) |
Jul 30, 2020 | 19.10 | 19.39 | 18.82 | 19.32 | 460,326 | +0.00(+0.00%) |
Jul 29, 2020 | 19.28 | 19.70 | 19.24 | 19.32 | 387,563 | +0.10(+0.55%) |
Jul 28, 2020 | 19.56 | 19.56 | 19.06 | 19.22 | 496,393 | -0.36(-1.85%) |
Jul 27, 2020 | 19.44 | 19.77 | 19.30 | 19.58 | 557,815 | +0.17(+0.88%) |
Jul 24, 2020 | 19.37 | 19.76 | 19.32 | 19.41 | 477,514 | -0.08(-0.39%) |
Jul 23, 2020 | 19.29 | 19.55 | 18.97 | 19.49 | 1,028,549 | +0.21(+1.11%) |
Jul 22, 2020 | 20.01 | 20.09 | 19.13 | 19.27 | 2,394,874 | -1.23(-6.02%) |
Jul 21, 2020 | 20.38 | 20.82 | 20.38 | 20.51 | 764,475 | +0.13(+0.65%) |
Jul 20, 2020 | 21.33 | 21.33 | 20.34 | 20.37 | 576,795 | -0.75(-3.56%) |
Jul 17, 2020 | 20.74 | 21.68 | 20.67 | 21.12 | 561,997 | +0.78(+3.84%) |
Jul 16, 2020 | 20.11 | 21.18 | 20.06 | 20.34 | 593,557 | +0.48(+2.40%) |
Jul 15, 2020 | 20.10 | 20.21 | 19.78 | 19.87 | 680,963 | -0.11(-0.57%) |
Jul 14, 2020 | 19.70 | 19.99 | 19.56 | 19.98 | 213,158 | +0.29(+1.45%) |
Jul 13, 2020 | 20.05 | 20.13 | 19.64 | 19.70 | 497,798 | -0.31(-1.57%) |
Jul 10, 2020 | 19.93 | 20.13 | 19.79 | 20.01 | 228,997 | +0.14(+0.72%) |
Jul 09, 2020 | 20.19 | 20.33 | 19.85 | 19.87 | 469,030 | -0.30(-1.47%) |
Jul 08, 2020 | 20.04 | 20.44 | 19.75 | 20.16 | 969,742 | +0.15(+0.76%) |
Jul 07, 2020 | 19.66 | 20.16 | 19.56 | 20.01 | 373,347 | +0.23(+1.16%) |
Jul 06, 2020 | 20.00 | 20.10 | 19.71 | 19.78 | 246,972 | +0.01(+0.05%) |
Jul 02, 2020 | 19.81 | 19.94 | 19.69 | 19.77 | 211,680 | +0.18(+0.92%) |
Jul 01, 2020 | 20.00 | 20.04 | 19.47 | 19.59 | 298,521 | -0.25(-1.25%) |
Jun 30, 2020 | 19.46 | 19.93 | 19.46 | 19.84 | 369,193 | +0.31(+1.61%) |
Jun 29, 2020 | 19.47 | 19.70 | 19.37 | 19.52 | 223,350 | +0.16(+0.84%) |
Jun 26, 2020 | 19.03 | 19.50 | 19.03 | 19.36 | 618,460 | +0.19(+0.99%) |
Jun 25, 2020 | 19.25 | 19.25 | 18.86 | 19.17 | 426,196 | -0.10(-0.54%) |
Jun 24, 2020 | 19.44 | 19.52 | 19.24 | 19.28 | 279,240 | -0.24(-1.22%) |
Jun 23, 2020 | 19.41 | 19.69 | 19.38 | 19.51 | 378,838 | +0.10(+0.52%) |
Jun 22, 2020 | 19.27 | 19.59 | 19.08 | 19.41 | 205,345 | +0.01(+0.07%) |
Jun 19, 2020 | 20.11 | 20.11 | 19.21 | 19.40 | 573,227 | -0.50(-2.49%) |
Jun 18, 2020 | 19.90 | 20.06 | 19.72 | 19.90 | 208,174 | -0.02(-0.10%) |
Jun 17, 2020 | 19.72 | 20.06 | 19.64 | 19.91 | 208,687 | +0.29(+1.45%) |
Jun 16, 2020 | 20.04 | 20.06 | 19.48 | 19.63 | 195,606 | +0.04(+0.19%) |
Jun 15, 2020 | 18.38 | 19.68 | 18.33 | 19.59 | 480,404 | +0.65(+3.42%) |
Jun 12, 2020 | 19.46 | 19.61 | 18.53 | 18.94 | 288,778 | -0.09(-0.45%) |
Jun 11, 2020 | 19.52 | 19.71 | 18.96 | 19.03 | 294,138 | -0.97(-4.85%) |
Jun 10, 2020 | 19.94 | 20.54 | 19.83 | 20.00 | 516,722 | +0.06(+0.29%) |
Jun 09, 2020 | 19.95 | 20.12 | 19.82 | 19.94 | 345,426 | -0.22(-1.09%) |
Jun 08, 2020 | 20.49 | 20.50 | 20.12 | 20.16 | 654,526 | -0.23(-1.14%) |
Jun 05, 2020 | 20.82 | 20.84 | 20.16 | 20.40 | 461,583 | +0.08(+0.40%) |
Jun 04, 2020 | 20.30 | 20.50 | 20.11 | 20.31 | 405,174 | -0.15(-0.74%) |
Jun 03, 2020 | 20.96 | 20.96 | 20.25 | 20.47 | 397,605 | -0.24(-1.15%) |
Jun 02, 2020 | 20.60 | 20.95 | 20.51 | 20.70 | 370,941 | +0.17(+0.83%) |
Jun 01, 2020 | 20.86 | 21.03 | 20.46 | 20.53 | 386,469 | -0.31(-1.51%) |
May 29, 2020 | 20.69 | 21.04 | 20.61 | 20.85 | 581,759 | +0.04(+0.21%) |
May 28, 2020 | 20.81 | 21.22 | 20.62 | 20.80 | 390,038 | +0.16(+0.76%) |
May 27, 2020 | 20.39 | 20.72 | 19.96 | 20.65 | 447,108 | +0.54(+2.70%) |
May 26, 2020 | 19.89 | 20.26 | 19.89 | 20.11 | 425,500 | +0.50(+2.57%) |
May 22, 2020 | 19.28 | 19.71 | 19.24 | 19.60 | 233,523 | +0.37(+1.93%) |
May 21, 2020 | 19.40 | 19.63 | 19.15 | 19.23 | 280,502 | -0.12(-0.64%) |
May 20, 2020 | 19.26 | 19.75 | 18.33 | 19.35 | 314,554 | +0.31(+1.65%) |
May 19, 2020 | 19.10 | 19.53 | 19.02 | 19.04 | 371,421 | -0.03(-0.15%) |
May 18, 2020 | 18.66 | 19.23 | 18.57 | 19.07 | 469,944 | +0.96(+5.31%) |
May 15, 2020 | 17.76 | 18.30 | 17.65 | 18.11 | 506,544 | +0.25(+1.39%) |
May 14, 2020 | 17.97 | 18.17 | 17.47 | 17.86 | 466,409 | -0.39(-2.14%) |
May 13, 2020 | 18.63 | 18.65 | 18.11 | 18.25 | 206,082 | -0.50(-2.64%) |
May 12, 2020 | 19.49 | 19.66 | 18.73 | 18.74 | 246,258 | -0.63(-3.24%) |
May 11, 2020 | 18.77 | 19.48 | 18.72 | 19.37 | 352,460 | +0.38(+2.01%) |
May 08, 2020 | 18.86 | 19.16 | 18.77 | 18.99 | 184,360 | +0.38(+2.05%) |
May 07, 2020 | 18.96 | 19.17 | 18.54 | 18.61 | 204,189 | -0.09(-0.46%) |
May 06, 2020 | 19.04 | 19.23 | 18.64 | 18.70 | 196,834 | -0.25(-1.31%) |
May 05, 2020 | 19.03 | 19.25 | 18.81 | 18.94 | 333,230 | +0.12(+0.66%) |
May 04, 2020 | 18.85 | 19.03 | 18.57 | 18.82 | 407,093 | -0.12(-0.65%) |