Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 19.52 | 19.54 | 19.41 | 19.44 | 168,116 | -0.32(-1.60%) |
Jul 30, 2020 | 19.68 | 19.82 | 19.60 | 19.76 | 154,072 | -0.38(-1.87%) |
Jul 29, 2020 | 20.05 | 20.16 | 20.03 | 20.14 | 232,208 | +0.01(+0.07%) |
Jul 28, 2020 | 20.16 | 20.20 | 20.12 | 20.12 | 60,867 | -0.21(-1.04%) |
Jul 27, 2020 | 20.31 | 20.34 | 20.30 | 20.34 | 148,495 | +0.32(+1.58%) |
Jul 24, 2020 | 20.04 | 20.08 | 19.98 | 20.02 | 63,763 | -0.22(-1.08%) |
Jul 23, 2020 | 20.32 | 20.36 | 20.16 | 20.24 | 255,813 | -0.11(-0.52%) |
Jul 22, 2020 | 20.33 | 20.38 | 20.32 | 20.34 | 98,248 | -0.01(-0.03%) |
Jul 21, 2020 | 20.36 | 20.42 | 20.33 | 20.35 | 166,131 | -0.07(-0.32%) |
Jul 20, 2020 | 20.37 | 20.43 | 20.31 | 20.42 | 105,693 | +0.09(+0.45%) |
Jul 17, 2020 | 20.38 | 20.45 | 20.30 | 20.32 | 44,073 | -0.08(-0.39%) |
Jul 16, 2020 | 20.38 | 20.40 | 20.37 | 20.40 | 22,439 | -0.10(-0.48%) |
Jul 15, 2020 | 20.55 | 20.61 | 20.50 | 20.50 | 53,376 | +0.17(+0.81%) |
Jul 14, 2020 | 20.24 | 20.34 | 20.20 | 20.34 | 45,373 | +0.21(+1.05%) |
Jul 13, 2020 | 20.34 | 20.39 | 20.12 | 20.12 | 95,207 | -0.09(-0.42%) |
Jul 10, 2020 | 20.01 | 20.21 | 19.98 | 20.21 | 37,258 | +0.25(+1.26%) |
Jul 09, 2020 | 20.08 | 20.08 | 19.87 | 19.96 | 132,680 | -0.13(-0.62%) |
Jul 08, 2020 | 20.07 | 20.11 | 19.99 | 20.09 | 261,294 | -0.07(-0.33%) |
Jul 07, 2020 | 20.24 | 20.34 | 20.15 | 20.15 | 166,715 | -0.15(-0.75%) |
Jul 06, 2020 | 20.30 | 20.41 | 20.28 | 20.30 | 229,968 | +0.22(+1.12%) |
Jul 02, 2020 | 20.15 | 20.19 | 20.06 | 20.08 | 458,307 | +0.13(+0.65%) |
Jul 01, 2020 | 19.90 | 19.96 | 19.86 | 19.95 | 271,723 | -0.13(-0.65%) |
Jun 30, 2020 | 20.05 | 20.17 | 20.03 | 20.08 | 228,703 | -0.12(-0.61%) |
Jun 29, 2020 | 20.12 | 20.24 | 20.03 | 20.20 | 206,539 | +0.08(+0.39%) |
Jun 26, 2020 | 20.26 | 20.26 | 20.10 | 20.13 | 110,767 | -0.16(-0.77%) |
Jun 25, 2020 | 20.14 | 20.32 | 20.11 | 20.28 | 123,583 | +0.25(+1.24%) |
Jun 24, 2020 | 20.20 | 20.20 | 20.02 | 20.03 | 55,865 | -0.37(-1.79%) |
Jun 23, 2020 | 20.51 | 20.51 | 20.38 | 20.40 | 285,892 | +0.01(+0.06%) |
Jun 22, 2020 | 20.28 | 20.41 | 20.27 | 20.39 | 163,157 | +0.14(+0.71%) |
Jun 19, 2020 | 20.52 | 20.52 | 20.24 | 20.24 | 314,553 | -0.12(-0.58%) |
Jun 18, 2020 | 20.28 | 20.38 | 20.28 | 20.36 | 74,646 | -0.07(-0.32%) |
Jun 17, 2020 | 20.54 | 20.56 | 20.42 | 20.43 | 210,908 | +0.05(+0.26%) |
Jun 16, 2020 | 20.48 | 20.55 | 20.27 | 20.37 | 340,354 | +0.37(+1.83%) |
Jun 15, 2020 | 19.71 | 20.01 | 19.62 | 20.01 | 37,256 | -0.22(-1.10%) |
Jun 12, 2020 | 20.31 | 20.31 | 20.08 | 20.23 | 488,048 | +0.46(+2.31%) |
Jun 11, 2020 | 20.19 | 20.23 | 19.75 | 19.77 | 392,445 | -0.95(-4.60%) |
Jun 10, 2020 | 20.76 | 20.76 | 20.63 | 20.73 | 822,559 | -0.08(-0.41%) |
Jun 09, 2020 | 20.75 | 20.88 | 20.71 | 20.81 | 84,418 | -0.22(-1.06%) |
Jun 08, 2020 | 20.96 | 21.07 | 20.81 | 21.03 | 153,550 | +0.04(+0.19%) |
Jun 05, 2020 | 21.00 | 21.08 | 20.94 | 20.99 | 1,333,487 | +0.41(+1.97%) |
Jun 04, 2020 | 20.63 | 20.75 | 20.59 | 20.59 | 764,572 | -0.19(-0.91%) |
Jun 03, 2020 | 20.63 | 20.83 | 20.60 | 20.78 | 533,275 | +0.18(+0.86%) |
Jun 02, 2020 | 20.54 | 20.65 | 20.50 | 20.60 | 1,454,829 | +0.29(+1.42%) |
Jun 01, 2020 | 20.08 | 20.32 | 20.08 | 20.31 | 764,078 | +0.30(+1.50%) |
May 29, 2020 | 19.97 | 20.08 | 19.84 | 20.01 | 364,888 | -0.20(-0.97%) |
May 28, 2020 | 20.29 | 20.41 | 20.18 | 20.21 | 186,780 | +0.25(+1.24%) |
May 27, 2020 | 19.99 | 19.99 | 19.85 | 19.96 | 533,251 | +0.29(+1.46%) |
May 26, 2020 | 19.62 | 19.72 | 19.62 | 19.67 | 152,020 | +0.65(+3.44%) |
May 22, 2020 | 19.00 | 19.03 | 18.95 | 19.02 | 798,777 | +0.03(+0.17%) |
May 21, 2020 | 19.12 | 19.16 | 18.99 | 18.99 | 308,327 | -0.23(-1.19%) |
May 20, 2020 | 19.25 | 19.30 | 19.14 | 19.22 | 243,112 | +0.24(+1.27%) |
May 19, 2020 | 19.06 | 19.15 | 18.94 | 18.97 | 466,056 | -0.11(-0.58%) |
May 18, 2020 | 18.90 | 19.12 | 18.90 | 19.09 | 764,012 | +0.44(+2.38%) |
May 15, 2020 | 18.54 | 18.65 | 18.54 | 18.64 | 287,015 | +0.04(+0.21%) |
May 14, 2020 | 18.38 | 18.62 | 18.28 | 18.60 | 125,409 | -0.22(-1.15%) |
May 13, 2020 | 18.94 | 18.95 | 18.76 | 18.82 | 131,116 | +0.06(+0.31%) |
May 12, 2020 | 19.00 | 19.03 | 18.76 | 18.76 | 1,139,962 | -0.34(-1.78%) |
May 11, 2020 | 18.99 | 19.14 | 18.99 | 19.10 | 687,121 | +0.34(+1.81%) |
May 08, 2020 | 18.66 | 18.76 | 18.66 | 18.76 | 235,456 | +0.39(+2.10%) |
May 07, 2020 | 18.40 | 18.46 | 18.35 | 18.37 | 124,031 | +0.32(+1.77%) |
May 06, 2020 | 18.31 | 18.31 | 18.05 | 18.05 | 73,542 | -0.22(-1.22%) |
May 05, 2020 | 18.33 | 18.39 | 18.19 | 18.28 | 51,405 | +0.22(+1.19%) |
May 04, 2020 | 18.03 | 18.14 | 17.97 | 18.06 | 473,273 | -0.15(-0.83%) |