Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 19.88 | 19.94 | 19.05 | 19.22 | 164,500 | -0.69(-3.47%) |
Jul 30, 2020 | 20.46 | 20.69 | 19.83 | 19.91 | 123,365 | -0.73(-3.54%) |
Jul 29, 2020 | 21.54 | 21.68 | 20.40 | 20.64 | 96,400 | -0.70(-3.28%) |
Jul 28, 2020 | 21.20 | 21.59 | 21.09 | 21.34 | 100,140 | -0.04(-0.19%) |
Jul 27, 2020 | 20.93 | 22.00 | 20.87 | 21.38 | 136,925 | +0.44(+2.10%) |
Jul 24, 2020 | 21.11 | 21.27 | 20.71 | 20.94 | 128,700 | -0.34(-1.60%) |
Jul 23, 2020 | 21.89 | 22.04 | 21.19 | 21.28 | 114,734 | -0.50(-2.30%) |
Jul 22, 2020 | 22.05 | 22.27 | 21.54 | 21.78 | 165,426 | -0.34(-1.54%) |
Jul 21, 2020 | 23.08 | 23.15 | 21.99 | 22.12 | 207,523 | -0.71(-3.11%) |
Jul 20, 2020 | 22.54 | 23.20 | 22.21 | 22.83 | 220,477 | +0.30(+1.33%) |
Jul 17, 2020 | 21.89 | 22.73 | 21.84 | 22.53 | 208,300 | +0.57(+2.60%) |
Jul 16, 2020 | 22.47 | 22.60 | 21.52 | 21.96 | 105,010 | -0.47(-2.10%) |
Jul 15, 2020 | 21.97 | 22.98 | 21.76 | 22.43 | 243,484 | +0.85(+3.94%) |
Jul 14, 2020 | 20.83 | 21.60 | 20.40 | 21.58 | 194,529 | +0.80(+3.85%) |
Jul 13, 2020 | 21.12 | 21.54 | 20.72 | 20.78 | 161,117 | -0.23(-1.09%) |
Jul 10, 2020 | 21.96 | 22.02 | 21.00 | 21.01 | 78,800 | -0.89(-4.06%) |
Jul 09, 2020 | 21.95 | 22.42 | 21.67 | 21.90 | 135,663 | -0.10(-0.45%) |
Jul 08, 2020 | 21.70 | 22.16 | 21.26 | 22.00 | 171,819 | +0.30(+1.38%) |
Jul 07, 2020 | 21.55 | 22.15 | 21.54 | 21.70 | 122,475 | +0.00(+0.00%) |
Jul 06, 2020 | 22.29 | 22.59 | 21.63 | 21.70 | 162,546 | -0.30(-1.36%) |
Jul 02, 2020 | 21.92 | 22.36 | 21.82 | 22.00 | 189,100 | +0.25(+1.15%) |
Jul 01, 2020 | 22.38 | 23.14 | 21.23 | 21.75 | 233,155 | -0.55(-2.47%) |
Jun 30, 2020 | 21.65 | 22.57 | 21.65 | 22.30 | 272,734 | +0.51(+2.34%) |
Jun 29, 2020 | 23.39 | 23.39 | 21.46 | 21.79 | 277,326 | -1.21(-5.26%) |
Jun 26, 2020 | 24.84 | 25.10 | 22.81 | 23.00 | 938,900 | -2.02(-8.07%) |
Jun 25, 2020 | 25.57 | 25.86 | 24.09 | 25.02 | 247,484 | -0.33(-1.30%) |
Jun 24, 2020 | 24.99 | 25.60 | 24.58 | 25.35 | 456,327 | +0.86(+3.51%) |
Jun 23, 2020 | 23.95 | 24.95 | 23.85 | 24.49 | 305,400 | +0.70(+2.94%) |
Jun 22, 2020 | 22.19 | 23.87 | 21.61 | 23.79 | 317,292 | +1.48(+6.63%) |
Jun 19, 2020 | 21.99 | 22.47 | 21.86 | 22.31 | 340,600 | +0.47(+2.15%) |
Jun 18, 2020 | 21.16 | 22.08 | 20.92 | 21.84 | 144,746 | +0.47(+2.20%) |
Jun 17, 2020 | 20.82 | 21.54 | 20.80 | 21.37 | 249,832 | +0.54(+2.59%) |
Jun 16, 2020 | 21.04 | 21.04 | 20.41 | 20.83 | 130,086 | +0.31(+1.51%) |
Jun 15, 2020 | 19.69 | 20.62 | 19.26 | 20.52 | 118,634 | +0.48(+2.42%) |
Jun 12, 2020 | 19.39 | 20.22 | 19.03 | 20.04 | 151,100 | +1.14(+6.06%) |
Jun 11, 2020 | 20.68 | 20.93 | 18.88 | 18.89 | 167,450 | -2.40(-11.27%) |
Jun 10, 2020 | 20.88 | 21.98 | 20.82 | 21.29 | 178,772 | +0.38(+1.82%) |
Jun 09, 2020 | 20.58 | 21.18 | 20.57 | 20.91 | 123,328 | +0.16(+0.77%) |
Jun 08, 2020 | 20.21 | 21.07 | 20.13 | 20.75 | 177,330 | +0.38(+1.87%) |
Jun 05, 2020 | 19.37 | 20.55 | 19.11 | 20.37 | 189,200 | +1.43(+7.55%) |
Jun 04, 2020 | 19.74 | 20.04 | 18.85 | 18.94 | 141,421 | -0.97(-4.87%) |
Jun 03, 2020 | 20.48 | 20.91 | 19.84 | 19.91 | 194,490 | -0.35(-1.73%) |
Jun 02, 2020 | 19.80 | 20.53 | 19.36 | 20.26 | 151,536 | +0.46(+2.32%) |
Jun 01, 2020 | 19.51 | 20.16 | 19.26 | 19.80 | 175,550 | +0.41(+2.11%) |
May 29, 2020 | 19.76 | 19.91 | 18.99 | 19.39 | 180,700 | -0.45(-2.27%) |
May 28, 2020 | 20.14 | 20.41 | 19.77 | 19.84 | 122,337 | -0.31(-1.54%) |
May 27, 2020 | 20.09 | 20.57 | 18.92 | 20.15 | 168,285 | +0.03(+0.15%) |
May 26, 2020 | 20.68 | 20.82 | 20.08 | 20.12 | 205,704 | +0.00(+0.00%) |
May 22, 2020 | 20.20 | 20.31 | 19.69 | 20.12 | 126,400 | -0.07(-0.35%) |
May 21, 2020 | 19.66 | 20.54 | 19.61 | 20.19 | 166,519 | +0.23(+1.15%) |
May 20, 2020 | 19.57 | 20.08 | 19.14 | 19.96 | 138,253 | +0.63(+3.26%) |
May 19, 2020 | 19.83 | 20.02 | 19.23 | 19.33 | 176,351 | -0.47(-2.37%) |
May 18, 2020 | 19.12 | 20.04 | 18.93 | 19.80 | 223,526 | +1.29(+6.97%) |
May 15, 2020 | 18.28 | 18.56 | 17.82 | 18.51 | 142,600 | +0.21(+1.15%) |
May 14, 2020 | 18.18 | 18.54 | 17.27 | 18.30 | 228,987 | -0.24(-1.29%) |
May 13, 2020 | 19.90 | 20.29 | 18.37 | 18.54 | 252,642 | -0.60(-3.13%) |
May 12, 2020 | 20.35 | 20.65 | 19.12 | 19.14 | 268,615 | -1.26(-6.18%) |
May 11, 2020 | 19.34 | 20.61 | 19.27 | 20.40 | 194,544 | +0.87(+4.45%) |
May 08, 2020 | 19.95 | 20.20 | 19.35 | 19.53 | 159,500 | -0.03(-0.15%) |
May 07, 2020 | 19.32 | 20.08 | 19.32 | 19.56 | 95,963 | +0.02(+0.10%) |
May 06, 2020 | 19.26 | 20.00 | 19.16 | 19.54 | 128,902 | +0.31(+1.61%) |
May 05, 2020 | 19.47 | 19.91 | 19.02 | 19.23 | 146,519 | +0.21(+1.10%) |
May 04, 2020 | 18.03 | 19.06 | 17.45 | 19.02 | 201,621 | +1.06(+5.90%) |