Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 19.60 | 19.64 | 19.07 | 19.46 | 233,085 | -0.29(-1.45%) |
Jul 30, 2020 | 19.51 | 19.78 | 19.00 | 19.75 | 139,042 | -0.15(-0.76%) |
Jul 29, 2020 | 19.62 | 19.91 | 19.31 | 19.90 | 208,555 | +0.31(+1.59%) |
Jul 28, 2020 | 19.26 | 19.83 | 19.16 | 19.59 | 292,802 | +0.33(+1.70%) |
Jul 27, 2020 | 19.92 | 19.92 | 18.88 | 19.26 | 315,770 | -0.88(-4.39%) |
Jul 24, 2020 | 19.53 | 20.27 | 19.53 | 20.14 | 341,312 | +0.44(+2.22%) |
Jul 23, 2020 | 19.74 | 20.20 | 19.39 | 19.71 | 354,874 | +0.06(+0.30%) |
Jul 22, 2020 | 19.78 | 19.97 | 19.49 | 19.65 | 162,571 | -0.31(-1.56%) |
Jul 21, 2020 | 19.34 | 20.10 | 19.34 | 19.96 | 254,981 | +0.89(+4.68%) |
Jul 20, 2020 | 19.57 | 19.76 | 19.03 | 19.07 | 184,870 | -0.67(-3.41%) |
Jul 17, 2020 | 19.92 | 19.99 | 19.55 | 19.74 | 520,938 | -0.25(-1.26%) |
Jul 16, 2020 | 19.84 | 20.34 | 19.67 | 19.99 | 182,305 | -0.09(-0.46%) |
Jul 15, 2020 | 19.66 | 20.19 | 19.57 | 20.08 | 214,321 | +1.06(+5.58%) |
Jul 14, 2020 | 19.23 | 19.40 | 18.72 | 19.02 | 171,101 | -0.23(-1.18%) |
Jul 13, 2020 | 19.26 | 19.63 | 18.58 | 19.25 | 200,810 | +0.28(+1.46%) |
Jul 10, 2020 | 18.01 | 18.98 | 17.92 | 18.97 | 175,467 | +0.99(+5.52%) |
Jul 09, 2020 | 18.72 | 18.78 | 17.89 | 17.98 | 175,039 | -0.93(-4.94%) |
Jul 08, 2020 | 18.88 | 19.43 | 18.47 | 18.91 | 199,531 | -0.12(-0.62%) |
Jul 07, 2020 | 19.60 | 19.87 | 19.01 | 19.03 | 188,614 | -0.88(-4.42%) |
Jul 06, 2020 | 20.33 | 20.56 | 19.71 | 19.91 | 224,439 | +0.12(+0.62%) |
Jul 02, 2020 | 20.53 | 20.81 | 19.71 | 19.79 | 244,371 | -0.15(-0.76%) |
Jul 01, 2020 | 20.86 | 20.98 | 19.91 | 19.94 | 287,676 | -0.92(-4.40%) |
Jun 30, 2020 | 20.35 | 20.93 | 19.91 | 20.86 | 487,172 | +0.21(+1.02%) |
Jun 29, 2020 | 19.17 | 20.66 | 18.98 | 20.65 | 460,403 | +1.84(+9.75%) |
Jun 26, 2020 | 20.28 | 20.34 | 18.64 | 18.81 | 1,816,571 | -1.88(-9.07%) |
Jun 25, 2020 | 20.00 | 20.73 | 19.93 | 20.69 | 401,667 | +0.56(+2.78%) |
Jun 24, 2020 | 20.84 | 21.09 | 19.94 | 20.13 | 382,249 | -1.00(-4.72%) |
Jun 23, 2020 | 21.95 | 22.13 | 21.10 | 21.13 | 399,569 | -0.51(-2.33%) |
Jun 22, 2020 | 21.41 | 21.75 | 21.16 | 21.63 | 364,218 | +0.00(+0.00%) |
Jun 19, 2020 | 22.29 | 22.29 | 21.37 | 21.63 | 1,387,346 | -0.33(-1.49%) |
Jun 18, 2020 | 21.09 | 22.05 | 21.08 | 21.96 | 375,043 | +0.61(+2.84%) |
Jun 17, 2020 | 22.28 | 22.37 | 21.25 | 21.36 | 292,273 | -0.97(-4.34%) |
Jun 16, 2020 | 22.79 | 23.12 | 21.70 | 22.32 | 292,641 | +0.47(+2.16%) |
Jun 15, 2020 | 20.20 | 22.08 | 20.16 | 21.85 | 379,632 | +0.80(+3.80%) |
Jun 12, 2020 | 21.32 | 21.51 | 20.52 | 21.05 | 287,614 | +0.66(+3.26%) |
Jun 11, 2020 | 21.65 | 22.03 | 20.27 | 20.39 | 249,028 | -2.12(-9.42%) |
Jun 10, 2020 | 23.82 | 23.82 | 22.49 | 22.51 | 222,122 | -1.43(-5.98%) |
Jun 09, 2020 | 24.35 | 24.57 | 23.49 | 23.94 | 250,527 | -1.14(-4.53%) |
Jun 08, 2020 | 25.24 | 25.45 | 24.41 | 25.08 | 279,049 | +0.53(+2.16%) |
Jun 05, 2020 | 24.43 | 24.69 | 23.52 | 24.55 | 422,809 | +2.05(+9.11%) |
Jun 04, 2020 | 21.61 | 22.53 | 21.48 | 22.50 | 234,640 | +0.59(+2.67%) |
Jun 03, 2020 | 21.41 | 22.40 | 21.18 | 21.91 | 283,635 | +1.02(+4.88%) |
Jun 02, 2020 | 20.93 | 21.26 | 20.66 | 20.89 | 325,756 | +0.21(+1.02%) |
Jun 01, 2020 | 20.53 | 20.88 | 20.17 | 20.68 | 327,056 | +0.27(+1.32%) |
May 29, 2020 | 20.51 | 20.72 | 20.07 | 20.41 | 224,413 | -0.45(-2.14%) |
May 28, 2020 | 22.46 | 22.46 | 20.66 | 20.86 | 172,264 | -0.84(-3.88%) |
May 27, 2020 | 20.87 | 21.76 | 20.45 | 21.70 | 314,348 | +1.48(+7.33%) |
May 26, 2020 | 19.95 | 20.66 | 19.37 | 20.22 | 426,727 | +1.03(+5.35%) |
May 22, 2020 | 19.36 | 19.65 | 18.94 | 19.19 | 164,775 | -0.16(-0.85%) |
May 21, 2020 | 19.43 | 19.88 | 19.32 | 19.36 | 162,943 | -0.19(-0.97%) |
May 20, 2020 | 18.88 | 19.87 | 18.73 | 19.55 | 361,964 | +1.47(+8.15%) |
May 19, 2020 | 18.64 | 19.02 | 18.03 | 18.07 | 245,531 | -0.72(-3.81%) |
May 18, 2020 | 17.85 | 18.87 | 17.78 | 18.79 | 218,311 | +1.87(+11.04%) |
May 15, 2020 | 16.84 | 17.17 | 16.63 | 16.92 | 276,091 | -0.03(-0.20%) |
May 14, 2020 | 16.46 | 17.07 | 15.82 | 16.95 | 234,390 | +0.06(+0.35%) |
May 13, 2020 | 17.48 | 17.70 | 16.17 | 16.89 | 276,596 | -0.63(-3.60%) |
May 12, 2020 | 18.85 | 18.90 | 17.47 | 17.53 | 262,915 | -1.30(-6.89%) |
May 11, 2020 | 19.64 | 19.73 | 18.60 | 18.82 | 273,182 | -1.05(-5.31%) |
May 08, 2020 | 19.27 | 19.92 | 19.13 | 19.88 | 174,812 | +1.15(+6.17%) |
May 07, 2020 | 19.10 | 19.44 | 18.62 | 18.72 | 187,160 | -0.12(-0.62%) |
May 06, 2020 | 19.34 | 19.48 | 18.78 | 18.84 | 164,389 | -0.46(-2.37%) |
May 05, 2020 | 19.81 | 20.30 | 19.28 | 19.30 | 208,819 | -0.24(-1.23%) |
May 04, 2020 | 19.80 | 19.86 | 19.15 | 19.54 | 147,954 | -0.53(-2.63%) |