Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 19.98 | 19.99 | 19.55 | 19.55 | 37,000 | -0.15(-0.76%) |
Jul 30, 2020 | 19.65 | 19.75 | 19.49 | 19.70 | 31,760 | -0.88(-4.27%) |
Jul 29, 2020 | 20.16 | 20.60 | 20.16 | 20.58 | 15,778 | +0.19(+0.92%) |
Jul 28, 2020 | 20.16 | 20.39 | 20.16 | 20.39 | 68,141 | +0.24(+1.19%) |
Jul 27, 2020 | 20.17 | 20.39 | 20.12 | 20.15 | 12,683 | +0.07(+0.35%) |
Jul 24, 2020 | 20.14 | 20.31 | 20.08 | 20.08 | 42,000 | +0.13(+0.65%) |
Jul 23, 2020 | 20.05 | 20.15 | 19.95 | 19.95 | 48,010 | -0.50(-2.44%) |
Jul 22, 2020 | 20.57 | 20.75 | 20.29 | 20.45 | 65,716 | -0.20(-0.97%) |
Jul 21, 2020 | 20.50 | 20.69 | 20.45 | 20.65 | 56,532 | +0.38(+1.87%) |
Jul 20, 2020 | 20.25 | 20.47 | 20.17 | 20.27 | 56,476 | +0.08(+0.40%) |
Jul 17, 2020 | 20.19 | 20.25 | 20.03 | 20.19 | 29,400 | -0.03(-0.15%) |
Jul 16, 2020 | 20.25 | 20.48 | 20.21 | 20.22 | 62,655 | -0.03(-0.15%) |
Jul 15, 2020 | 20.15 | 20.34 | 20.01 | 20.25 | 35,579 | +0.05(+0.25%) |
Jul 14, 2020 | 19.95 | 20.22 | 19.95 | 20.20 | 22,079 | +0.54(+2.75%) |
Jul 13, 2020 | 19.68 | 19.95 | 19.58 | 19.66 | 23,268 | -0.27(-1.34%) |
Jul 10, 2020 | 19.66 | 19.95 | 19.53 | 19.93 | 31,400 | +0.50(+2.59%) |
Jul 09, 2020 | 19.66 | 19.68 | 19.31 | 19.43 | 45,284 | -0.46(-2.34%) |
Jul 08, 2020 | 19.77 | 19.91 | 19.68 | 19.89 | 20,560 | -0.02(-0.10%) |
Jul 07, 2020 | 20.02 | 20.04 | 19.78 | 19.91 | 108,420 | -0.18(-0.87%) |
Jul 06, 2020 | 20.15 | 20.24 | 19.95 | 20.09 | 39,206 | +0.43(+2.19%) |
Jul 02, 2020 | 19.93 | 19.96 | 19.60 | 19.66 | 50,100 | +0.50(+2.58%) |
Jul 01, 2020 | 19.21 | 19.30 | 19.12 | 19.16 | 895,433 | -0.09(-0.47%) |
Jun 30, 2020 | 19.11 | 19.47 | 19.07 | 19.25 | 26,540 | +0.23(+1.21%) |
Jun 29, 2020 | 18.99 | 19.15 | 18.91 | 19.02 | 14,725 | +0.24(+1.28%) |
Jun 26, 2020 | 19.07 | 19.07 | 18.71 | 18.78 | 29,600 | -0.46(-2.39%) |
Jun 25, 2020 | 18.89 | 19.28 | 18.89 | 19.24 | 22,200 | +0.34(+1.80%) |
Jun 24, 2020 | 19.25 | 19.25 | 18.84 | 18.90 | 38,942 | -0.63(-3.23%) |
Jun 23, 2020 | 19.75 | 19.75 | 19.46 | 19.53 | 28,497 | +0.41(+2.12%) |
Jun 22, 2020 | 19.11 | 19.35 | 19.10 | 19.12 | 29,423 | -0.21(-1.06%) |
Jun 19, 2020 | 19.61 | 19.61 | 19.08 | 19.33 | 32,200 | -0.24(-1.23%) |
Jun 18, 2020 | 19.48 | 19.74 | 19.48 | 19.57 | 47,217 | +0.01(+0.05%) |
Jun 17, 2020 | 19.82 | 19.84 | 19.52 | 19.56 | 30,417 | -0.26(-1.31%) |
Jun 16, 2020 | 19.95 | 20.07 | 19.50 | 19.82 | 35,576 | +0.04(+0.20%) |
Jun 15, 2020 | 19.17 | 19.85 | 19.10 | 19.78 | 33,649 | +0.39(+2.01%) |
Jun 12, 2020 | 19.62 | 19.62 | 19.07 | 19.39 | 50,800 | +0.33(+1.73%) |
Jun 11, 2020 | 19.74 | 19.80 | 19.05 | 19.06 | 54,635 | -1.39(-6.80%) |
Jun 10, 2020 | 20.47 | 20.49 | 20.02 | 20.45 | 39,345 | +0.13(+0.64%) |
Jun 09, 2020 | 20.22 | 20.55 | 20.00 | 20.32 | 40,352 | -0.03(-0.15%) |
Jun 08, 2020 | 20.44 | 20.60 | 20.35 | 20.35 | 50,095 | +0.32(+1.57%) |
Jun 05, 2020 | 20.16 | 20.30 | 19.87 | 20.04 | 76,000 | +0.14(+0.70%) |
Jun 04, 2020 | 19.75 | 19.96 | 19.63 | 19.89 | 74,105 | +0.29(+1.48%) |
Jun 03, 2020 | 19.46 | 19.68 | 19.40 | 19.61 | 68,259 | +1.59(+8.86%) |
Jun 02, 2020 | 17.82 | 18.18 | 17.77 | 18.01 | 250,542 | +0.89(+5.20%) |
Jun 01, 2020 | 16.80 | 17.15 | 16.80 | 17.12 | 57,109 | +0.35(+2.09%) |
May 29, 2020 | 16.91 | 17.07 | 16.77 | 16.77 | 79,000 | -0.58(-3.34%) |
May 28, 2020 | 17.24 | 17.46 | 17.21 | 17.35 | 49,730 | -0.05(-0.29%) |
May 27, 2020 | 17.66 | 17.66 | 17.24 | 17.40 | 140,827 | +0.29(+1.69%) |
May 26, 2020 | 17.08 | 17.28 | 17.02 | 17.11 | 109,699 | +1.18(+7.44%) |
May 22, 2020 | 16.05 | 16.05 | 15.79 | 15.93 | 396,700 | +0.01(+0.03%) |
May 21, 2020 | 15.98 | 16.03 | 15.72 | 15.92 | 119,346 | -0.01(-0.06%) |
May 20, 2020 | 15.89 | 16.06 | 15.82 | 15.93 | 921,211 | +0.33(+2.12%) |
May 19, 2020 | 16.10 | 16.10 | 15.60 | 15.60 | 950,156 | -0.69(-4.24%) |
May 18, 2020 | 15.97 | 16.31 | 15.85 | 16.29 | 339,698 | +1.01(+6.61%) |
May 15, 2020 | 15.22 | 15.35 | 15.10 | 15.28 | 233,000 | -0.29(-1.86%) |
May 14, 2020 | 15.18 | 15.70 | 15.12 | 15.57 | 115,591 | -0.20(-1.27%) |
May 13, 2020 | 16.08 | 16.09 | 15.74 | 15.77 | 480,931 | -0.84(-5.06%) |
May 12, 2020 | 16.94 | 17.12 | 16.61 | 16.61 | 195,603 | -0.41(-2.41%) |
May 11, 2020 | 16.86 | 17.08 | 16.75 | 17.02 | 94,175 | -0.01(-0.06%) |
May 08, 2020 | 17.15 | 17.17 | 16.97 | 17.03 | 50,000 | +0.13(+0.77%) |
May 07, 2020 | 16.77 | 17.11 | 16.63 | 16.90 | 220,421 | +0.23(+1.38%) |
May 06, 2020 | 17.05 | 17.05 | 16.66 | 16.67 | 59,072 | +0.02(+0.12%) |
May 05, 2020 | 16.91 | 17.01 | 16.59 | 16.65 | 90,020 | -0.35(-2.06%) |
May 04, 2020 | 16.88 | 17.09 | 16.81 | 17.00 | 82,680 | -0.27(-1.56%) |