Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 18.70 | 18.79 | 18.16 | 18.53 | 183,207 | -0.18(-0.94%) |
Jul 30, 2020 | 18.83 | 18.83 | 18.53 | 18.70 | 209,393 | -0.39(-2.06%) |
Jul 29, 2020 | 18.64 | 19.20 | 18.50 | 19.10 | 268,785 | +0.64(+3.47%) |
Jul 28, 2020 | 18.49 | 18.70 | 18.45 | 18.45 | 1,030,771 | -0.10(-0.53%) |
Jul 27, 2020 | 18.82 | 18.82 | 18.51 | 18.55 | 247,109 | -0.23(-1.24%) |
Jul 24, 2020 | 18.90 | 19.08 | 18.73 | 18.79 | 161,194 | -0.16(-0.85%) |
Jul 23, 2020 | 19.15 | 19.22 | 18.78 | 18.95 | 310,386 | -0.27(-1.39%) |
Jul 22, 2020 | 19.29 | 19.36 | 19.01 | 19.22 | 265,172 | -0.32(-1.62%) |
Jul 21, 2020 | 18.68 | 19.61 | 18.68 | 19.53 | 532,492 | +1.10(+5.96%) |
Jul 20, 2020 | 18.47 | 18.79 | 18.41 | 18.43 | 374,077 | +0.01(+0.04%) |
Jul 17, 2020 | 18.56 | 19.05 | 18.41 | 18.43 | 321,110 | -0.04(-0.23%) |
Jul 16, 2020 | 18.34 | 18.72 | 18.00 | 18.47 | 416,383 | -0.05(-0.27%) |
Jul 15, 2020 | 17.87 | 18.60 | 17.85 | 18.52 | 575,273 | +0.95(+5.42%) |
Jul 14, 2020 | 17.46 | 17.71 | 17.32 | 17.57 | 587,879 | +0.07(+0.40%) |
Jul 13, 2020 | 17.90 | 18.03 | 17.38 | 17.50 | 791,677 | -0.40(-2.26%) |
Jul 10, 2020 | 17.48 | 17.91 | 17.35 | 17.90 | 778,704 | +0.28(+1.58%) |
Jul 09, 2020 | 18.31 | 18.31 | 17.56 | 17.62 | 632,518 | -0.66(-3.62%) |
Jul 08, 2020 | 18.29 | 18.57 | 18.07 | 18.29 | 675,325 | -0.01(-0.04%) |
Jul 07, 2020 | 18.00 | 18.73 | 17.95 | 18.29 | 372,975 | +0.13(+0.70%) |
Jul 06, 2020 | 18.96 | 19.13 | 17.82 | 18.17 | 390,106 | -0.51(-2.71%) |
Jul 02, 2020 | 19.26 | 19.26 | 18.67 | 18.67 | 221,837 | -0.28(-1.49%) |
Jul 01, 2020 | 19.19 | 19.44 | 18.69 | 18.95 | 231,952 | -0.21(-1.10%) |
Jun 30, 2020 | 18.72 | 19.19 | 18.58 | 19.17 | 341,654 | +0.34(+1.80%) |
Jun 29, 2020 | 18.91 | 19.17 | 18.73 | 18.83 | 320,458 | -0.01(-0.04%) |
Jun 26, 2020 | 19.60 | 19.60 | 18.68 | 18.84 | 1,079,505 | -0.92(-4.63%) |
Jun 25, 2020 | 19.69 | 20.19 | 19.41 | 19.75 | 469,280 | -0.13(-0.64%) |
Jun 24, 2020 | 20.81 | 20.81 | 19.50 | 19.88 | 1,251,836 | -1.12(-5.33%) |
Jun 23, 2020 | 21.71 | 21.71 | 21.00 | 21.00 | 1,166,599 | -0.47(-2.20%) |
Jun 22, 2020 | 21.12 | 21.51 | 20.90 | 21.47 | 780,338 | +0.29(+1.36%) |
Jun 19, 2020 | 22.02 | 22.23 | 21.14 | 21.18 | 1,064,025 | -0.42(-1.96%) |
Jun 18, 2020 | 21.56 | 22.14 | 21.43 | 21.60 | 7,062,881 | -0.10(-0.45%) |
Jun 17, 2020 | 21.98 | 22.21 | 21.57 | 21.70 | 237,214 | -0.34(-1.53%) |
Jun 16, 2020 | 22.86 | 23.13 | 21.75 | 22.04 | 1,332,940 | +0.11(+0.48%) |
Jun 15, 2020 | 20.11 | 22.23 | 19.70 | 21.93 | 1,506,054 | +1.25(+6.02%) |
Jun 12, 2020 | 21.57 | 21.69 | 20.40 | 20.69 | 549,907 | +0.11(+0.51%) |
Jun 11, 2020 | 21.25 | 21.60 | 20.35 | 20.58 | 1,622,460 | -2.44(-10.58%) |
Jun 10, 2020 | 23.12 | 23.26 | 22.39 | 23.02 | 1,136,754 | -0.34(-1.48%) |
Jun 09, 2020 | 24.24 | 24.24 | 22.94 | 23.36 | 1,806,856 | -1.21(-4.93%) |
Jun 08, 2020 | 24.65 | 24.69 | 24.04 | 24.57 | 1,498,140 | +0.94(+3.99%) |
Jun 05, 2020 | 23.17 | 23.88 | 23.17 | 23.63 | 725,304 | +1.14(+5.07%) |
Jun 04, 2020 | 21.79 | 22.51 | 21.76 | 22.49 | 721,699 | +0.53(+2.40%) |
Jun 03, 2020 | 21.32 | 22.13 | 21.32 | 21.96 | 846,546 | +0.73(+3.45%) |
Jun 02, 2020 | 20.98 | 21.27 | 20.82 | 21.23 | 545,590 | +0.49(+2.34%) |
Jun 01, 2020 | 20.96 | 21.14 | 20.61 | 20.74 | 356,998 | -0.06(-0.30%) |
May 29, 2020 | 20.91 | 20.91 | 20.17 | 20.81 | 685,396 | -0.10(-0.47%) |
May 28, 2020 | 21.00 | 21.19 | 20.71 | 20.91 | 462,711 | -0.20(-0.93%) |
May 27, 2020 | 21.13 | 21.26 | 20.55 | 21.10 | 452,439 | +0.19(+0.91%) |
May 26, 2020 | 20.81 | 21.06 | 20.64 | 20.91 | 624,965 | +0.63(+3.12%) |
May 22, 2020 | 20.03 | 20.34 | 19.72 | 20.28 | 348,804 | +0.04(+0.21%) |
May 21, 2020 | 20.30 | 20.46 | 19.85 | 20.24 | 337,565 | -0.02(-0.10%) |
May 20, 2020 | 20.22 | 20.83 | 19.97 | 20.26 | 545,791 | +0.35(+1.77%) |
May 19, 2020 | 19.78 | 20.24 | 19.50 | 19.91 | 420,805 | +0.27(+1.40%) |
May 18, 2020 | 19.43 | 19.99 | 19.43 | 19.63 | 515,048 | +0.98(+5.25%) |
May 15, 2020 | 18.24 | 18.72 | 18.06 | 18.65 | 530,592 | +0.57(+3.15%) |
May 14, 2020 | 17.57 | 18.45 | 17.05 | 18.08 | 425,130 | +0.25(+1.42%) |
May 13, 2020 | 18.34 | 18.39 | 17.49 | 17.83 | 406,052 | -0.62(-3.36%) |
May 12, 2020 | 18.65 | 19.22 | 18.39 | 18.45 | 338,123 | -0.17(-0.91%) |
May 11, 2020 | 18.60 | 18.81 | 18.42 | 18.62 | 536,716 | -0.22(-1.16%) |
May 08, 2020 | 18.35 | 18.89 | 18.35 | 18.84 | 869,740 | +0.67(+3.68%) |
May 07, 2020 | 18.80 | 18.88 | 18.10 | 18.17 | 216,981 | -0.24(-1.30%) |
May 06, 2020 | 18.75 | 19.11 | 18.09 | 18.41 | 301,351 | -0.31(-1.67%) |
May 05, 2020 | 19.30 | 19.55 | 18.58 | 18.72 | 1,491,648 | -0.08(-0.43%) |
May 04, 2020 | 18.12 | 18.81 | 17.64 | 18.80 | 2,377,889 | +0.51(+2.79%) |