Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 18.68 | 18.76 | 18.40 | 18.53 | 5,909 | -0.29(-1.55%) |
Jul 30, 2020 | 18.66 | 18.84 | 18.43 | 18.82 | 3,304 | -0.00(-0.01%) |
Jul 29, 2020 | 18.63 | 18.82 | 18.55 | 18.82 | 3,077 | +0.40(+2.19%) |
Jul 28, 2020 | 18.44 | 18.47 | 18.39 | 18.42 | 2,560 | -0.05(-0.29%) |
Jul 27, 2020 | 18.46 | 18.47 | 18.30 | 18.47 | 4,151 | -0.02(-0.10%) |
Jul 24, 2020 | 18.54 | 18.54 | 18.32 | 18.49 | 1,903 | -0.15(-0.82%) |
Jul 23, 2020 | 18.86 | 18.91 | 18.63 | 18.64 | 9,910 | -0.39(-2.03%) |
Jul 22, 2020 | 19.04 | 19.05 | 18.97 | 19.03 | 5,062 | -0.06(-0.29%) |
Jul 21, 2020 | 18.96 | 19.16 | 18.96 | 19.08 | 25,955 | +0.35(+1.89%) |
Jul 20, 2020 | 18.84 | 18.84 | 18.54 | 18.73 | 10,439 | -0.04(-0.20%) |
Jul 17, 2020 | 18.81 | 18.86 | 18.70 | 18.77 | 4,206 | -0.05(-0.25%) |
Jul 16, 2020 | 19.17 | 19.17 | 18.77 | 18.82 | 18,525 | -0.46(-2.40%) |
Jul 15, 2020 | 18.97 | 19.29 | 18.97 | 19.28 | 12,275 | +0.81(+4.41%) |
Jul 14, 2020 | 18.42 | 18.47 | 17.99 | 18.47 | 10,997 | -0.13(-0.72%) |
Jul 13, 2020 | 19.48 | 19.54 | 18.60 | 18.60 | 14,323 | -0.67(-3.46%) |
Jul 10, 2020 | 18.87 | 19.27 | 18.87 | 19.27 | 7,411 | +0.46(+2.44%) |
Jul 09, 2020 | 18.94 | 18.94 | 18.53 | 18.81 | 5,183 | -0.17(-0.89%) |
Jul 08, 2020 | 18.69 | 19.00 | 18.57 | 18.98 | 11,409 | +0.29(+1.56%) |
Jul 07, 2020 | 18.84 | 18.86 | 18.64 | 18.69 | 11,950 | -0.36(-1.90%) |
Jul 06, 2020 | 19.18 | 19.18 | 18.87 | 19.05 | 11,577 | +0.43(+2.31%) |
Jul 02, 2020 | 18.83 | 18.85 | 18.58 | 18.62 | 5,108 | +0.14(+0.76%) |
Jul 01, 2020 | 18.32 | 18.57 | 18.32 | 18.48 | 2,693 | +0.09(+0.49%) |
Jun 30, 2020 | 18.22 | 18.41 | 18.18 | 18.39 | 6,213 | +0.13(+0.71%) |
Jun 29, 2020 | 18.02 | 18.26 | 17.87 | 18.26 | 8,990 | +0.13(+0.73%) |
Jun 26, 2020 | 18.71 | 18.71 | 18.00 | 18.13 | 5,709 | -0.67(-3.57%) |
Jun 25, 2020 | 18.39 | 18.80 | 18.37 | 18.80 | 5,078 | +0.12(+0.65%) |
Jun 24, 2020 | 19.11 | 19.11 | 18.42 | 18.68 | 43,633 | -0.57(-2.95%) |
Jun 23, 2020 | 19.05 | 19.31 | 19.05 | 19.25 | 7,481 | +0.30(+1.56%) |
Jun 22, 2020 | 18.99 | 18.99 | 18.82 | 18.95 | 5,570 | +0.03(+0.17%) |
Jun 19, 2020 | 19.29 | 19.38 | 18.92 | 18.92 | 7,612 | -0.09(-0.48%) |
Jun 18, 2020 | 18.88 | 19.14 | 18.76 | 19.01 | 8,735 | -0.12(-0.62%) |
Jun 17, 2020 | 19.48 | 19.48 | 19.12 | 19.13 | 15,099 | -0.18(-0.95%) |
Jun 16, 2020 | 19.71 | 19.99 | 19.30 | 19.31 | 4,959 | +0.30(+1.60%) |
Jun 15, 2020 | 18.51 | 19.11 | 18.34 | 19.01 | 12,018 | -0.26(-1.34%) |
Jun 12, 2020 | 19.47 | 19.54 | 18.96 | 19.27 | 13,321 | +0.50(+2.65%) |
Jun 11, 2020 | 19.47 | 19.52 | 18.73 | 18.77 | 42,241 | -1.89(-9.14%) |
Jun 10, 2020 | 21.27 | 21.28 | 20.47 | 20.66 | 15,511 | -0.61(-2.86%) |
Jun 09, 2020 | 21.38 | 21.38 | 21.05 | 21.27 | 13,807 | -0.47(-2.18%) |
Jun 08, 2020 | 21.87 | 21.91 | 21.63 | 21.74 | 30,749 | +0.35(+1.66%) |
Jun 05, 2020 | 21.24 | 21.62 | 21.24 | 21.39 | 49,679 | +1.20(+5.96%) |
Jun 04, 2020 | 19.98 | 20.36 | 19.97 | 20.18 | 18,747 | -0.12(-0.59%) |
Jun 03, 2020 | 19.93 | 20.37 | 19.93 | 20.30 | 20,937 | +0.83(+4.26%) |
Jun 02, 2020 | 19.37 | 19.48 | 19.23 | 19.47 | 12,697 | +0.45(+2.35%) |
Jun 01, 2020 | 18.67 | 19.05 | 18.67 | 19.03 | 4,785 | +0.65(+3.52%) |
May 29, 2020 | 18.49 | 18.49 | 18.09 | 18.38 | 8,914 | -0.11(-0.61%) |
May 28, 2020 | 19.08 | 19.08 | 18.41 | 18.49 | 19,519 | -0.61(-3.19%) |
May 27, 2020 | 19.45 | 19.45 | 18.78 | 19.10 | 51,427 | +0.05(+0.26%) |
May 26, 2020 | 18.14 | 19.18 | 18.14 | 19.05 | 41,647 | +1.53(+8.72%) |
May 22, 2020 | 17.41 | 17.53 | 17.30 | 17.52 | 12,519 | +0.03(+0.17%) |
May 21, 2020 | 17.50 | 17.59 | 17.35 | 17.49 | 150,133 | +0.11(+0.64%) |
May 20, 2020 | 18.19 | 18.19 | 17.28 | 17.38 | 13,975 | +0.65(+3.87%) |
May 19, 2020 | 16.65 | 17.06 | 16.59 | 16.73 | 14,931 | +0.04(+0.24%) |
May 18, 2020 | 15.85 | 16.69 | 15.85 | 16.69 | 20,127 | +1.48(+9.70%) |
May 15, 2020 | 15.08 | 15.26 | 15.07 | 15.22 | 2,103 | +0.02(+0.13%) |
May 14, 2020 | 15.01 | 15.20 | 14.60 | 15.20 | 3,339 | -0.20(-1.29%) |
May 13, 2020 | 15.73 | 15.73 | 15.14 | 15.40 | 10,225 | -0.50(-3.17%) |
May 12, 2020 | 16.00 | 16.24 | 15.90 | 15.90 | 9,021 | -0.27(-1.66%) |
May 11, 2020 | 16.39 | 16.39 | 16.16 | 16.17 | 10,192 | -0.17(-1.05%) |
May 08, 2020 | 16.18 | 16.37 | 16.18 | 16.34 | 7,211 | +0.44(+2.80%) |
May 07, 2020 | 15.71 | 15.92 | 15.70 | 15.89 | 9,701 | +0.73(+4.81%) |
May 06, 2020 | 15.35 | 15.35 | 15.08 | 15.17 | 6,016 | -0.21(-1.36%) |
May 05, 2020 | 15.63 | 15.66 | 15.38 | 15.38 | 5,455 | -0.03(-0.19%) |
May 04, 2020 | 15.58 | 15.58 | 15.25 | 15.41 | 5,461 | -0.35(-2.22%) |