Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 20.26 | 20.26 | 19.51 | 20.01 | 163,633 | -0.41(-2.00%) |
Jul 30, 2020 | 19.94 | 20.56 | 19.85 | 20.42 | 112,919 | +0.00(+0.00%) |
Jul 29, 2020 | 19.73 | 20.47 | 19.73 | 20.42 | 118,679 | +0.69(+3.49%) |
Jul 28, 2020 | 19.52 | 20.03 | 19.47 | 19.73 | 107,904 | +0.13(+0.64%) |
Jul 27, 2020 | 19.59 | 19.70 | 19.34 | 19.61 | 108,460 | -0.04(-0.20%) |
Jul 24, 2020 | 19.37 | 19.83 | 19.31 | 19.64 | 164,148 | +0.29(+1.51%) |
Jul 23, 2020 | 19.34 | 19.56 | 19.04 | 19.35 | 199,639 | +0.15(+0.76%) |
Jul 22, 2020 | 19.32 | 19.60 | 19.14 | 19.21 | 111,951 | -0.27(-1.40%) |
Jul 21, 2020 | 19.14 | 19.97 | 18.96 | 19.48 | 271,909 | +0.53(+2.82%) |
Jul 20, 2020 | 18.86 | 19.03 | 18.61 | 18.95 | 100,311 | -0.01(-0.05%) |
Jul 17, 2020 | 18.62 | 19.30 | 18.59 | 18.96 | 120,485 | +0.21(+1.14%) |
Jul 16, 2020 | 18.71 | 18.79 | 18.44 | 18.74 | 65,619 | -0.01(-0.05%) |
Jul 15, 2020 | 18.74 | 18.99 | 18.63 | 18.75 | 148,982 | +0.39(+2.12%) |
Jul 14, 2020 | 18.00 | 18.40 | 18.00 | 18.36 | 101,314 | +0.29(+1.61%) |
Jul 13, 2020 | 18.24 | 18.50 | 17.88 | 18.07 | 121,306 | -0.09(-0.48%) |
Jul 10, 2020 | 17.91 | 18.19 | 17.90 | 18.16 | 70,643 | +0.22(+1.25%) |
Jul 09, 2020 | 18.06 | 18.21 | 17.51 | 17.94 | 183,939 | -0.21(-1.18%) |
Jul 08, 2020 | 18.12 | 18.43 | 18.01 | 18.15 | 150,927 | -0.08(-0.43%) |
Jul 07, 2020 | 18.32 | 18.54 | 18.20 | 18.23 | 124,854 | -0.28(-1.52%) |
Jul 06, 2020 | 18.95 | 18.95 | 18.22 | 18.51 | 130,968 | -0.08(-0.42%) |
Jul 02, 2020 | 18.94 | 19.03 | 18.52 | 18.59 | 86,708 | +0.01(+0.05%) |
Jul 01, 2020 | 18.86 | 19.16 | 18.36 | 18.58 | 157,037 | -0.28(-1.49%) |
Jun 30, 2020 | 18.69 | 19.21 | 18.69 | 18.86 | 142,821 | -0.03(-0.15%) |
Jun 29, 2020 | 17.90 | 18.91 | 17.90 | 18.89 | 186,973 | +1.18(+6.69%) |
Jun 26, 2020 | 17.86 | 17.98 | 17.60 | 17.70 | 561,853 | -0.34(-1.88%) |
Jun 25, 2020 | 17.84 | 18.06 | 17.57 | 18.04 | 204,614 | +0.08(+0.43%) |
Jun 24, 2020 | 18.29 | 18.40 | 17.90 | 17.96 | 262,149 | -0.59(-3.19%) |
Jun 23, 2020 | 19.09 | 19.11 | 18.51 | 18.56 | 139,484 | -0.31(-1.65%) |
Jun 22, 2020 | 18.46 | 19.01 | 18.22 | 18.87 | 150,398 | +0.17(+0.88%) |
Jun 19, 2020 | 19.15 | 19.19 | 18.59 | 18.70 | 283,810 | -0.30(-1.58%) |
Jun 18, 2020 | 18.79 | 19.12 | 18.70 | 19.00 | 165,324 | +0.03(+0.15%) |
Jun 17, 2020 | 19.62 | 19.67 | 18.94 | 18.97 | 121,941 | -0.63(-3.22%) |
Jun 16, 2020 | 19.89 | 20.00 | 19.30 | 19.61 | 158,300 | +0.31(+1.61%) |
Jun 15, 2020 | 18.55 | 19.47 | 18.55 | 19.30 | 151,933 | +0.13(+0.66%) |
Jun 12, 2020 | 19.66 | 19.66 | 18.84 | 19.17 | 226,142 | +0.18(+0.97%) |
Jun 11, 2020 | 19.47 | 19.73 | 18.88 | 18.98 | 179,010 | -1.19(-5.92%) |
Jun 10, 2020 | 20.92 | 21.08 | 19.99 | 20.18 | 198,068 | -0.55(-2.67%) |
Jun 09, 2020 | 21.71 | 21.71 | 20.57 | 20.73 | 177,130 | -0.63(-2.95%) |
Jun 08, 2020 | 19.96 | 21.42 | 19.96 | 21.36 | 286,616 | +1.51(+7.63%) |
Jun 05, 2020 | 19.62 | 20.05 | 19.29 | 19.85 | 272,585 | +0.63(+3.28%) |
Jun 04, 2020 | 19.21 | 19.38 | 18.76 | 19.22 | 171,324 | -0.11(-0.55%) |
Jun 03, 2020 | 18.88 | 19.54 | 18.80 | 19.32 | 154,851 | +0.77(+4.13%) |
Jun 02, 2020 | 18.49 | 18.88 | 18.30 | 18.56 | 123,874 | +0.10(+0.53%) |
Jun 01, 2020 | 18.78 | 18.99 | 18.43 | 18.46 | 198,829 | -0.23(-1.25%) |
May 29, 2020 | 18.57 | 18.99 | 18.42 | 18.69 | 414,902 | -0.17(-0.93%) |
May 28, 2020 | 19.37 | 19.71 | 18.79 | 18.87 | 188,848 | -0.23(-1.22%) |
May 27, 2020 | 18.94 | 19.23 | 18.58 | 19.10 | 244,195 | +0.38(+2.02%) |
May 26, 2020 | 18.85 | 18.94 | 18.60 | 18.72 | 174,335 | +0.40(+2.17%) |
May 22, 2020 | 18.24 | 18.34 | 18.04 | 18.32 | 105,244 | +0.28(+1.56%) |
May 21, 2020 | 18.04 | 18.30 | 17.95 | 18.04 | 178,871 | +0.01(+0.05%) |
May 20, 2020 | 18.29 | 18.29 | 17.84 | 18.03 | 211,535 | +0.15(+0.81%) |
May 19, 2020 | 18.31 | 18.31 | 17.80 | 17.89 | 217,518 | -0.43(-2.33%) |
May 18, 2020 | 17.59 | 18.43 | 17.59 | 18.31 | 278,922 | +1.18(+6.92%) |
May 15, 2020 | 16.80 | 17.21 | 16.52 | 17.13 | 278,764 | +0.45(+2.68%) |
May 14, 2020 | 16.14 | 16.69 | 15.83 | 16.68 | 215,961 | +0.18(+1.12%) |
May 13, 2020 | 16.81 | 16.82 | 16.25 | 16.50 | 181,571 | -0.56(-3.30%) |
May 12, 2020 | 17.62 | 17.78 | 17.02 | 17.06 | 212,701 | -0.53(-3.04%) |
May 11, 2020 | 17.37 | 17.78 | 17.18 | 17.60 | 149,255 | -0.03(-0.17%) |
May 08, 2020 | 17.43 | 17.62 | 17.17 | 17.62 | 146,951 | +0.59(+3.48%) |
May 07, 2020 | 17.00 | 17.26 | 16.77 | 17.03 | 175,096 | +0.30(+1.80%) |
May 06, 2020 | 17.06 | 17.10 | 16.69 | 16.73 | 140,364 | -0.25(-1.49%) |
May 05, 2020 | 17.13 | 17.46 | 16.92 | 16.98 | 170,807 | +0.19(+1.16%) |
May 04, 2020 | 16.89 | 17.02 | 16.58 | 16.79 | 160,698 | -0.35(-2.04%) |