Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 18.50 | 18.56 | 17.69 | 18.01 | 1,738,800 | -0.39(-2.12%) |
Jul 30, 2020 | 17.83 | 18.90 | 17.79 | 18.40 | 2,065,618 | -0.51(-2.70%) |
Jul 29, 2020 | 19.70 | 20.64 | 18.79 | 18.91 | 2,460,923 | -1.27(-6.29%) |
Jul 28, 2020 | 20.62 | 20.84 | 20.16 | 20.18 | 1,311,690 | -0.48(-2.32%) |
Jul 27, 2020 | 19.89 | 20.83 | 19.70 | 20.66 | 1,244,456 | +0.87(+4.40%) |
Jul 24, 2020 | 19.59 | 19.88 | 19.12 | 19.79 | 1,843,200 | +0.14(+0.71%) |
Jul 23, 2020 | 19.90 | 20.30 | 19.61 | 19.65 | 1,037,413 | -0.43(-2.14%) |
Jul 22, 2020 | 19.43 | 20.24 | 19.08 | 20.08 | 1,343,844 | +0.66(+3.40%) |
Jul 21, 2020 | 19.82 | 19.95 | 19.39 | 19.42 | 1,315,126 | -0.31(-1.57%) |
Jul 20, 2020 | 19.55 | 19.74 | 19.27 | 19.73 | 2,078,832 | +0.27(+1.39%) |
Jul 17, 2020 | 19.37 | 20.13 | 19.23 | 19.46 | 2,662,900 | +0.11(+0.57%) |
Jul 16, 2020 | 18.92 | 19.76 | 18.48 | 19.35 | 1,693,011 | +0.32(+1.68%) |
Jul 15, 2020 | 19.10 | 19.38 | 18.88 | 19.03 | 1,570,362 | -0.01(-0.05%) |
Jul 14, 2020 | 19.04 | 19.11 | 18.59 | 19.04 | 2,523,115 | +0.01(+0.05%) |
Jul 13, 2020 | 19.76 | 20.00 | 18.95 | 19.03 | 1,166,685 | -0.66(-3.35%) |
Jul 10, 2020 | 19.98 | 20.25 | 19.47 | 19.69 | 1,084,600 | -0.35(-1.75%) |
Jul 09, 2020 | 20.37 | 20.47 | 19.85 | 20.04 | 988,659 | -0.37(-1.79%) |
Jul 08, 2020 | 20.11 | 20.64 | 19.76 | 20.41 | 1,863,705 | +0.32(+1.57%) |
Jul 07, 2020 | 19.68 | 20.41 | 19.49 | 20.09 | 3,527,391 | +0.46(+2.34%) |
Jul 06, 2020 | 19.79 | 19.93 | 19.50 | 19.63 | 718,031 | +0.04(+0.20%) |
Jul 02, 2020 | 20.02 | 20.05 | 19.44 | 19.59 | 938,100 | -0.17(-0.86%) |
Jul 01, 2020 | 19.45 | 20.04 | 19.29 | 19.76 | 1,453,052 | +0.35(+1.80%) |
Jun 30, 2020 | 19.38 | 19.58 | 18.86 | 19.41 | 2,581,415 | +0.06(+0.31%) |
Jun 29, 2020 | 19.01 | 19.86 | 18.72 | 19.35 | 1,096,586 | +0.55(+2.93%) |
Jun 26, 2020 | 19.26 | 19.28 | 18.61 | 18.80 | 1,784,400 | -0.47(-2.44%) |
Jun 25, 2020 | 19.09 | 19.77 | 18.83 | 19.27 | 1,948,510 | +0.27(+1.39%) |
Jun 24, 2020 | 19.01 | 19.28 | 18.51 | 19.00 | 1,949,899 | -0.19(-0.96%) |
Jun 23, 2020 | 19.02 | 19.68 | 18.91 | 19.19 | 1,568,356 | +0.32(+1.70%) |
Jun 22, 2020 | 18.45 | 19.26 | 17.49 | 18.87 | 2,328,345 | +0.52(+2.83%) |
Jun 19, 2020 | 17.96 | 18.38 | 17.70 | 18.35 | 1,899,100 | +0.60(+3.38%) |
Jun 18, 2020 | 16.19 | 17.81 | 16.19 | 17.75 | 1,690,217 | +0.68(+3.98%) |
Jun 17, 2020 | 17.32 | 17.32 | 16.62 | 17.07 | 1,122,726 | -0.11(-0.64%) |
Jun 16, 2020 | 16.75 | 17.33 | 16.42 | 17.18 | 1,058,302 | +0.86(+5.27%) |
Jun 15, 2020 | 16.11 | 16.53 | 15.58 | 16.32 | 1,006,363 | -0.04(-0.24%) |
Jun 12, 2020 | 16.39 | 16.41 | 15.51 | 16.36 | 1,561,700 | +0.42(+2.63%) |
Jun 11, 2020 | 16.33 | 16.63 | 15.83 | 15.94 | 1,266,760 | -0.85(-5.06%) |
Jun 10, 2020 | 17.35 | 17.38 | 16.72 | 16.79 | 902,854 | -0.48(-2.78%) |
Jun 09, 2020 | 17.72 | 17.81 | 17.26 | 17.27 | 936,885 | -0.55(-3.09%) |
Jun 08, 2020 | 17.31 | 17.89 | 17.01 | 17.82 | 1,099,620 | +0.63(+3.66%) |
Jun 05, 2020 | 17.12 | 17.60 | 16.95 | 17.19 | 1,218,100 | +0.36(+2.14%) |
Jun 04, 2020 | 16.66 | 16.98 | 16.41 | 16.83 | 1,121,449 | +0.15(+0.90%) |
Jun 03, 2020 | 16.89 | 16.98 | 16.63 | 16.68 | 1,670,396 | -0.03(-0.18%) |
Jun 02, 2020 | 16.61 | 16.90 | 16.25 | 16.71 | 1,791,976 | +0.08(+0.48%) |
Jun 01, 2020 | 16.34 | 16.80 | 16.15 | 16.63 | 1,102,782 | +0.27(+1.65%) |
May 29, 2020 | 16.64 | 16.95 | 15.82 | 16.36 | 2,105,100 | -0.31(-1.86%) |
May 28, 2020 | 16.81 | 17.12 | 16.57 | 16.67 | 1,039,011 | -0.07(-0.45%) |
May 27, 2020 | 16.27 | 16.80 | 15.70 | 16.75 | 1,497,697 | +0.59(+3.62%) |
May 26, 2020 | 17.11 | 17.29 | 16.13 | 16.16 | 1,542,591 | -0.70(-4.15%) |
May 22, 2020 | 16.48 | 16.89 | 16.42 | 16.86 | 775,900 | +0.28(+1.69%) |
May 21, 2020 | 16.81 | 16.98 | 16.54 | 16.58 | 997,219 | -0.27(-1.60%) |
May 20, 2020 | 16.55 | 16.87 | 16.35 | 16.85 | 1,046,714 | +0.68(+4.21%) |
May 19, 2020 | 16.36 | 16.60 | 16.07 | 16.17 | 1,004,778 | -0.30(-1.82%) |
May 18, 2020 | 15.70 | 16.55 | 15.45 | 16.47 | 1,095,400 | +1.20(+7.86%) |
May 15, 2020 | 14.57 | 15.36 | 14.52 | 15.27 | 1,282,800 | +0.38(+2.55%) |
May 14, 2020 | 15.24 | 15.40 | 14.76 | 14.89 | 1,689,187 | -0.52(-3.37%) |
May 13, 2020 | 15.49 | 15.66 | 14.91 | 15.41 | 2,023,960 | -0.20(-1.28%) |
May 12, 2020 | 15.76 | 16.22 | 15.54 | 15.61 | 1,463,497 | -0.06(-0.38%) |
May 11, 2020 | 14.93 | 15.76 | 14.78 | 15.67 | 1,583,158 | +0.68(+4.54%) |
May 08, 2020 | 14.75 | 15.05 | 14.59 | 14.99 | 1,169,200 | +0.32(+2.18%) |
May 07, 2020 | 14.50 | 14.86 | 14.34 | 14.67 | 1,202,371 | +0.37(+2.59%) |
May 06, 2020 | 14.47 | 14.66 | 14.26 | 14.30 | 1,564,667 | -0.02(-0.14%) |
May 05, 2020 | 14.21 | 14.50 | 13.91 | 14.32 | 1,880,821 | +0.58(+4.22%) |
May 04, 2020 | 13.29 | 13.76 | 13.12 | 13.74 | 1,399,125 | +0.43(+3.23%) |