Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 20.21 | 20.21 | 19.47 | 19.97 | 163,973 | -0.41(-2.00%) |
Jul 30, 2020 | 19.89 | 20.52 | 19.81 | 20.38 | 113,154 | +0.00(+0.00%) |
Jul 29, 2020 | 19.69 | 20.43 | 19.69 | 20.38 | 118,925 | +0.69(+3.49%) |
Jul 28, 2020 | 19.48 | 19.99 | 19.43 | 19.69 | 108,128 | +0.13(+0.64%) |
Jul 27, 2020 | 19.55 | 19.66 | 19.30 | 19.57 | 108,685 | -0.04(-0.20%) |
Jul 24, 2020 | 19.33 | 19.79 | 19.27 | 19.60 | 164,489 | +0.29(+1.51%) |
Jul 23, 2020 | 19.30 | 19.52 | 19.00 | 19.31 | 200,053 | +0.15(+0.76%) |
Jul 22, 2020 | 19.28 | 19.56 | 19.10 | 19.17 | 112,184 | -0.27(-1.40%) |
Jul 21, 2020 | 19.10 | 19.92 | 18.92 | 19.44 | 272,473 | +0.53(+2.82%) |
Jul 20, 2020 | 18.82 | 18.99 | 18.57 | 18.91 | 100,520 | -0.01(-0.05%) |
Jul 17, 2020 | 18.58 | 19.26 | 18.55 | 18.92 | 120,735 | +0.21(+1.14%) |
Jul 16, 2020 | 18.67 | 18.75 | 18.40 | 18.70 | 65,755 | -0.01(-0.05%) |
Jul 15, 2020 | 18.70 | 18.95 | 18.60 | 18.71 | 149,292 | +0.39(+2.12%) |
Jul 14, 2020 | 17.97 | 18.36 | 17.97 | 18.32 | 101,525 | +0.29(+1.61%) |
Jul 13, 2020 | 18.20 | 18.46 | 17.84 | 18.03 | 121,558 | -0.09(-0.48%) |
Jul 10, 2020 | 17.87 | 18.15 | 17.86 | 18.12 | 70,790 | +0.22(+1.25%) |
Jul 09, 2020 | 18.02 | 18.17 | 17.47 | 17.90 | 184,320 | -0.21(-1.18%) |
Jul 08, 2020 | 18.08 | 18.39 | 17.98 | 18.11 | 151,240 | -0.08(-0.43%) |
Jul 07, 2020 | 18.29 | 18.50 | 18.16 | 18.19 | 125,114 | -0.28(-1.52%) |
Jul 06, 2020 | 18.91 | 18.91 | 18.18 | 18.47 | 131,240 | -0.08(-0.42%) |
Jul 02, 2020 | 18.90 | 18.99 | 18.48 | 18.55 | 86,888 | +0.01(+0.05%) |
Jul 01, 2020 | 18.82 | 19.12 | 18.32 | 18.54 | 157,363 | -0.28(-1.49%) |
Jun 30, 2020 | 18.65 | 19.17 | 18.65 | 18.82 | 143,118 | -0.03(-0.15%) |
Jun 29, 2020 | 17.86 | 18.87 | 17.86 | 18.85 | 187,362 | +1.18(+6.69%) |
Jun 26, 2020 | 17.82 | 17.95 | 17.56 | 17.67 | 563,020 | -0.34(-1.88%) |
Jun 25, 2020 | 17.80 | 18.02 | 17.53 | 18.01 | 205,038 | +0.08(+0.43%) |
Jun 24, 2020 | 18.25 | 18.36 | 17.86 | 17.93 | 262,693 | -0.59(-3.19%) |
Jun 23, 2020 | 19.05 | 19.07 | 18.47 | 18.52 | 139,773 | -0.31(-1.65%) |
Jun 22, 2020 | 18.42 | 18.97 | 18.18 | 18.83 | 150,711 | +0.16(+0.88%) |
Jun 19, 2020 | 19.11 | 19.15 | 18.55 | 18.66 | 284,399 | -0.30(-1.58%) |
Jun 18, 2020 | 18.75 | 19.08 | 18.66 | 18.96 | 165,667 | +0.03(+0.15%) |
Jun 17, 2020 | 19.57 | 19.63 | 18.90 | 18.94 | 122,194 | -0.63(-3.22%) |
Jun 16, 2020 | 19.85 | 19.96 | 19.26 | 19.57 | 158,629 | +0.31(+1.61%) |
Jun 15, 2020 | 18.51 | 19.43 | 18.51 | 19.26 | 152,248 | +0.13(+0.66%) |
Jun 12, 2020 | 19.62 | 19.62 | 18.80 | 19.13 | 226,611 | +0.18(+0.97%) |
Jun 11, 2020 | 19.43 | 19.69 | 18.84 | 18.95 | 179,382 | -1.19(-5.92%) |
Jun 10, 2020 | 20.87 | 21.04 | 19.95 | 20.14 | 198,480 | -0.55(-2.67%) |
Jun 09, 2020 | 21.67 | 21.67 | 20.52 | 20.69 | 177,497 | -0.63(-2.95%) |
Jun 08, 2020 | 19.91 | 21.38 | 19.91 | 21.32 | 287,211 | +1.51(+7.63%) |
Jun 05, 2020 | 19.57 | 20.01 | 19.25 | 19.81 | 273,151 | +0.63(+3.28%) |
Jun 04, 2020 | 19.17 | 19.34 | 18.72 | 19.18 | 171,679 | -0.11(-0.55%) |
Jun 03, 2020 | 18.84 | 19.50 | 18.76 | 19.28 | 155,173 | +0.77(+4.13%) |
Jun 02, 2020 | 18.45 | 18.84 | 18.26 | 18.52 | 124,131 | +0.10(+0.53%) |
Jun 01, 2020 | 18.74 | 18.95 | 18.39 | 18.42 | 199,242 | -0.23(-1.25%) |
May 29, 2020 | 18.53 | 18.95 | 18.38 | 18.65 | 415,763 | -0.17(-0.93%) |
May 28, 2020 | 19.33 | 19.67 | 18.75 | 18.83 | 189,240 | -0.23(-1.22%) |
May 27, 2020 | 18.90 | 19.19 | 18.54 | 19.06 | 244,702 | +0.38(+2.02%) |
May 26, 2020 | 18.81 | 18.90 | 18.56 | 18.68 | 174,697 | +0.40(+2.17%) |
May 22, 2020 | 18.20 | 18.31 | 18.01 | 18.29 | 105,463 | +0.28(+1.56%) |
May 21, 2020 | 18.01 | 18.26 | 17.91 | 18.01 | 179,242 | +0.01(+0.05%) |
May 20, 2020 | 18.25 | 18.25 | 17.80 | 18.00 | 211,974 | +0.15(+0.81%) |
May 19, 2020 | 18.28 | 18.28 | 17.76 | 17.85 | 217,970 | -0.43(-2.33%) |
May 18, 2020 | 17.55 | 18.39 | 17.55 | 18.28 | 279,501 | +1.18(+6.92%) |
May 15, 2020 | 16.76 | 17.17 | 16.48 | 17.09 | 279,342 | +0.45(+2.68%) |
May 14, 2020 | 16.11 | 16.66 | 15.80 | 16.65 | 216,409 | +0.18(+1.12%) |
May 13, 2020 | 16.77 | 16.79 | 16.21 | 16.46 | 181,948 | -0.56(-3.30%) |
May 12, 2020 | 17.59 | 17.74 | 16.99 | 17.03 | 213,142 | -0.53(-3.04%) |
May 11, 2020 | 17.34 | 17.75 | 17.14 | 17.56 | 149,565 | -0.03(-0.16%) |
May 08, 2020 | 17.39 | 17.59 | 17.13 | 17.59 | 147,256 | +0.59(+3.48%) |
May 07, 2020 | 16.97 | 17.22 | 16.74 | 17.00 | 175,459 | +0.30(+1.80%) |
May 06, 2020 | 17.03 | 17.06 | 16.66 | 16.70 | 140,655 | -0.25(-1.49%) |
May 05, 2020 | 17.09 | 17.42 | 16.88 | 16.95 | 171,161 | +0.19(+1.16%) |
May 04, 2020 | 16.85 | 16.99 | 16.54 | 16.75 | 161,032 | -0.35(-2.04%) |