Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 20.69 | 20.78 | 19.92 | 20.03 | 112,400 | -0.38(-1.86%) |
Jul 30, 2020 | 20.21 | 20.49 | 19.92 | 20.41 | 139,527 | -0.92(-4.31%) |
Jul 29, 2020 | 20.96 | 21.45 | 20.90 | 21.33 | 287,691 | +0.11(+0.52%) |
Jul 28, 2020 | 21.15 | 21.32 | 21.07 | 21.22 | 151,801 | -0.12(-0.56%) |
Jul 27, 2020 | 21.39 | 21.52 | 21.28 | 21.34 | 725,736 | -0.17(-0.79%) |
Jul 24, 2020 | 21.76 | 21.76 | 21.50 | 21.51 | 111,500 | -0.28(-1.28%) |
Jul 23, 2020 | 21.62 | 21.97 | 21.62 | 21.79 | 342,484 | -0.20(-0.91%) |
Jul 22, 2020 | 21.90 | 22.11 | 21.89 | 21.99 | 885,419 | -0.03(-0.14%) |
Jul 21, 2020 | 22.25 | 22.34 | 22.01 | 22.02 | 959,443 | +0.27(+1.24%) |
Jul 20, 2020 | 21.69 | 22.05 | 21.55 | 21.75 | 921,324 | +0.09(+0.42%) |
Jul 17, 2020 | 21.40 | 21.75 | 21.40 | 21.66 | 103,000 | -0.13(-0.60%) |
Jul 16, 2020 | 21.70 | 22.18 | 21.69 | 21.79 | 1,221,546 | -0.30(-1.38%) |
Jul 15, 2020 | 22.06 | 22.20 | 21.84 | 22.09 | 222,843 | +0.65(+3.05%) |
Jul 14, 2020 | 21.39 | 21.51 | 21.27 | 21.44 | 181,612 | +0.26(+1.23%) |
Jul 13, 2020 | 20.85 | 21.61 | 20.85 | 21.18 | 194,753 | +0.18(+0.86%) |
Jul 10, 2020 | 20.25 | 21.07 | 20.25 | 21.00 | 96,400 | +0.91(+4.56%) |
Jul 09, 2020 | 20.59 | 20.59 | 20.02 | 20.09 | 99,112 | -0.76(-3.67%) |
Jul 08, 2020 | 20.57 | 20.85 | 20.54 | 20.85 | 120,318 | +0.07(+0.34%) |
Jul 07, 2020 | 20.91 | 21.25 | 20.78 | 20.78 | 159,919 | -0.45(-2.12%) |
Jul 06, 2020 | 21.18 | 21.37 | 21.02 | 21.23 | 112,861 | +0.91(+4.48%) |
Jul 02, 2020 | 20.56 | 20.93 | 20.32 | 20.32 | 92,200 | +0.81(+4.15%) |
Jul 01, 2020 | 19.59 | 19.96 | 19.46 | 19.51 | 89,228 | -0.40(-2.01%) |
Jun 30, 2020 | 19.48 | 19.98 | 19.48 | 19.91 | 108,683 | +0.08(+0.40%) |
Jun 29, 2020 | 19.95 | 20.04 | 19.64 | 19.83 | 197,224 | +0.46(+2.37%) |
Jun 26, 2020 | 19.76 | 19.76 | 19.26 | 19.37 | 174,000 | -0.70(-3.49%) |
Jun 25, 2020 | 19.40 | 20.10 | 19.37 | 20.07 | 269,822 | +0.71(+3.69%) |
Jun 24, 2020 | 19.68 | 20.02 | 19.31 | 19.36 | 130,483 | -0.98(-4.84%) |
Jun 23, 2020 | 20.63 | 20.74 | 20.28 | 20.34 | 188,195 | +0.51(+2.57%) |
Jun 22, 2020 | 19.53 | 19.94 | 19.53 | 19.83 | 211,690 | +0.36(+1.85%) |
Jun 19, 2020 | 20.30 | 20.30 | 19.34 | 19.47 | 191,600 | -0.46(-2.31%) |
Jun 18, 2020 | 19.80 | 20.14 | 19.80 | 19.93 | 189,281 | -0.08(-0.40%) |
Jun 17, 2020 | 20.14 | 20.30 | 19.93 | 20.01 | 146,066 | -0.16(-0.79%) |
Jun 16, 2020 | 20.58 | 20.81 | 19.95 | 20.17 | 156,719 | +0.40(+2.02%) |
Jun 15, 2020 | 18.93 | 19.89 | 18.93 | 19.77 | 336,178 | -0.10(-0.50%) |
Jun 12, 2020 | 19.94 | 20.10 | 19.43 | 19.87 | 132,000 | +0.67(+3.49%) |
Jun 11, 2020 | 20.20 | 20.20 | 19.16 | 19.20 | 214,689 | -1.73(-8.27%) |
Jun 10, 2020 | 21.63 | 21.64 | 20.88 | 20.93 | 454,704 | -0.71(-3.28%) |
Jun 09, 2020 | 21.43 | 21.86 | 21.40 | 21.64 | 418,625 | -0.66(-2.96%) |
Jun 08, 2020 | 22.49 | 22.67 | 21.92 | 22.30 | 468,358 | +0.48(+2.22%) |
Jun 05, 2020 | 21.64 | 22.09 | 21.64 | 21.82 | 215,900 | +1.23(+5.95%) |
Jun 04, 2020 | 20.20 | 20.90 | 20.05 | 20.59 | 226,194 | +0.24(+1.18%) |
Jun 03, 2020 | 19.94 | 20.40 | 19.88 | 20.35 | 292,382 | +1.20(+6.27%) |
Jun 02, 2020 | 19.35 | 19.60 | 19.06 | 19.15 | 277,075 | +0.41(+2.19%) |
Jun 01, 2020 | 18.35 | 18.84 | 18.35 | 18.74 | 382,162 | +0.80(+4.46%) |
May 29, 2020 | 18.00 | 18.27 | 17.70 | 17.94 | 536,500 | -0.52(-2.82%) |
May 28, 2020 | 18.60 | 18.79 | 18.42 | 18.46 | 397,430 | -0.22(-1.18%) |
May 27, 2020 | 18.66 | 18.74 | 18.31 | 18.68 | 347,402 | +1.69(+9.95%) |
May 26, 2020 | 16.85 | 17.27 | 16.80 | 16.99 | 451,047 | +1.40(+9.02%) |
May 22, 2020 | 15.89 | 15.89 | 15.41 | 15.59 | 404,200 | +0.09(+0.55%) |
May 21, 2020 | 15.60 | 15.80 | 15.37 | 15.50 | 558,653 | -0.24(-1.52%) |
May 20, 2020 | 15.47 | 15.88 | 15.40 | 15.74 | 362,757 | +0.56(+3.69%) |
May 19, 2020 | 15.49 | 15.58 | 15.18 | 15.18 | 761,492 | -0.54(-3.47%) |
May 18, 2020 | 15.19 | 15.83 | 15.07 | 15.72 | 632,868 | +1.36(+9.43%) |
May 15, 2020 | 14.38 | 14.44 | 14.13 | 14.37 | 522,500 | +0.03(+0.21%) |
May 14, 2020 | 13.73 | 14.38 | 13.48 | 14.34 | 804,733 | +0.03(+0.21%) |
May 13, 2020 | 14.72 | 14.72 | 14.25 | 14.31 | 1,317,986 | -0.74(-4.92%) |
May 12, 2020 | 15.40 | 15.44 | 15.00 | 15.05 | 518,375 | -0.30(-1.95%) |
May 11, 2020 | 15.11 | 15.45 | 15.11 | 15.35 | 660,753 | -0.30(-1.92%) |
May 08, 2020 | 15.38 | 15.85 | 15.38 | 15.65 | 396,800 | +0.32(+2.09%) |
May 07, 2020 | 15.22 | 15.50 | 15.17 | 15.33 | 2,648,563 | +0.31(+2.06%) |
May 06, 2020 | 15.14 | 15.25 | 14.86 | 15.02 | 237,429 | -0.03(-0.20%) |
May 05, 2020 | 15.11 | 15.31 | 15.03 | 15.05 | 329,141 | +0.05(+0.33%) |
May 04, 2020 | 15.03 | 15.23 | 14.84 | 15.00 | 525,801 | -0.20(-1.32%) |