Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 18.08 | 18.15 | 17.75 | 18.01 | 1,096,553 | -0.16(-0.90%) |
Jul 30, 2020 | 18.19 | 18.41 | 17.83 | 18.18 | 1,207,482 | -0.52(-2.77%) |
Jul 29, 2020 | 18.39 | 18.69 | 18.09 | 18.69 | 891,629 | +0.44(+2.43%) |
Jul 28, 2020 | 18.21 | 18.43 | 18.21 | 18.25 | 1,059,002 | -0.10(-0.56%) |
Jul 27, 2020 | 18.40 | 18.40 | 18.17 | 18.35 | 779,406 | -0.06(-0.32%) |
Jul 24, 2020 | 18.59 | 18.72 | 18.36 | 18.41 | 674,417 | -0.16(-0.84%) |
Jul 23, 2020 | 18.64 | 18.81 | 18.38 | 18.57 | 1,039,991 | -0.14(-0.75%) |
Jul 22, 2020 | 18.41 | 18.75 | 18.20 | 18.71 | 1,466,399 | +0.21(+1.15%) |
Jul 21, 2020 | 18.28 | 18.83 | 18.28 | 18.50 | 1,501,712 | +0.35(+1.94%) |
Jul 20, 2020 | 18.19 | 18.43 | 18.03 | 18.14 | 854,159 | -0.05(-0.28%) |
Jul 17, 2020 | 18.24 | 18.38 | 17.92 | 18.19 | 892,977 | +0.09(+0.49%) |
Jul 16, 2020 | 18.30 | 18.36 | 18.01 | 18.11 | 1,107,182 | -0.32(-1.71%) |
Jul 15, 2020 | 18.53 | 18.77 | 18.36 | 18.42 | 1,372,350 | +0.16(+0.88%) |
Jul 14, 2020 | 17.39 | 18.28 | 17.29 | 18.26 | 1,331,754 | +0.78(+4.45%) |
Jul 13, 2020 | 17.41 | 17.82 | 17.30 | 17.48 | 1,580,425 | +0.22(+1.28%) |
Jul 10, 2020 | 17.17 | 17.58 | 17.14 | 17.26 | 1,490,974 | +0.04(+0.26%) |
Jul 09, 2020 | 17.47 | 17.73 | 16.90 | 17.22 | 1,390,974 | -0.31(-1.76%) |
Jul 08, 2020 | 17.59 | 18.28 | 17.26 | 17.53 | 1,743,856 | +0.01(+0.08%) |
Jul 07, 2020 | 17.61 | 17.92 | 17.42 | 17.51 | 1,327,029 | -0.32(-1.81%) |
Jul 06, 2020 | 18.45 | 18.45 | 17.67 | 17.84 | 1,304,310 | -0.21(-1.18%) |
Jul 02, 2020 | 18.10 | 18.66 | 17.96 | 18.05 | 1,048,028 | +0.08(+0.45%) |
Jul 01, 2020 | 18.41 | 18.66 | 17.88 | 17.97 | 825,497 | -0.38(-2.08%) |
Jun 30, 2020 | 17.75 | 18.44 | 17.43 | 18.35 | 2,234,501 | +0.42(+2.33%) |
Jun 29, 2020 | 17.54 | 18.05 | 17.45 | 17.93 | 1,698,524 | +0.55(+3.17%) |
Jun 26, 2020 | 17.90 | 17.90 | 17.28 | 17.38 | 1,575,176 | -0.65(-3.62%) |
Jun 25, 2020 | 17.51 | 18.04 | 17.42 | 18.03 | 1,587,882 | +0.43(+2.42%) |
Jun 24, 2020 | 18.64 | 18.64 | 17.44 | 17.61 | 1,904,410 | -1.01(-5.44%) |
Jun 23, 2020 | 19.00 | 19.12 | 18.58 | 18.62 | 1,457,033 | -0.18(-0.97%) |
Jun 22, 2020 | 18.74 | 18.90 | 18.56 | 18.80 | 1,288,506 | +0.07(+0.39%) |
Jun 19, 2020 | 19.22 | 19.58 | 18.72 | 18.73 | 1,796,479 | -0.12(-0.62%) |
Jun 18, 2020 | 18.36 | 18.97 | 18.30 | 18.85 | 1,186,493 | +0.39(+2.13%) |
Jun 17, 2020 | 18.95 | 19.01 | 18.43 | 18.45 | 1,051,934 | -0.49(-2.57%) |
Jun 16, 2020 | 19.42 | 19.54 | 18.49 | 18.94 | 1,584,582 | +0.45(+2.44%) |
Jun 15, 2020 | 17.12 | 18.66 | 17.00 | 18.49 | 1,429,791 | +0.58(+3.21%) |
Jun 12, 2020 | 18.32 | 18.45 | 17.37 | 17.91 | 1,426,935 | +0.25(+1.44%) |
Jun 11, 2020 | 18.31 | 18.51 | 17.43 | 17.66 | 2,075,834 | -1.72(-8.87%) |
Jun 10, 2020 | 20.10 | 20.18 | 19.37 | 19.38 | 1,669,385 | -0.76(-3.79%) |
Jun 09, 2020 | 20.31 | 20.34 | 20.00 | 20.14 | 1,270,060 | -0.60(-2.91%) |
Jun 08, 2020 | 20.82 | 20.90 | 20.48 | 20.75 | 1,721,846 | +0.59(+2.93%) |
Jun 05, 2020 | 19.56 | 20.16 | 19.49 | 20.16 | 1,765,432 | +1.22(+6.46%) |
Jun 04, 2020 | 19.07 | 19.15 | 18.75 | 18.93 | 2,155,993 | -0.25(-1.29%) |
Jun 03, 2020 | 19.43 | 19.68 | 19.05 | 19.18 | 1,380,962 | -0.04(-0.19%) |
Jun 02, 2020 | 18.88 | 19.37 | 18.77 | 19.22 | 1,005,444 | +0.63(+3.41%) |
Jun 01, 2020 | 18.06 | 18.68 | 17.94 | 18.58 | 1,177,583 | +0.36(+2.00%) |
May 29, 2020 | 18.13 | 18.37 | 17.66 | 18.22 | 2,127,420 | -0.03(-0.16%) |
May 28, 2020 | 18.87 | 18.89 | 18.14 | 18.25 | 1,604,561 | -0.60(-3.17%) |
May 27, 2020 | 18.67 | 18.88 | 17.87 | 18.85 | 1,960,858 | +0.43(+2.33%) |
May 26, 2020 | 18.85 | 18.92 | 18.39 | 18.42 | 1,282,137 | +0.14(+0.76%) |
May 22, 2020 | 18.20 | 18.36 | 17.91 | 18.28 | 1,037,196 | -0.12(-0.67%) |
May 21, 2020 | 18.81 | 18.81 | 18.15 | 18.40 | 1,266,135 | -0.28(-1.48%) |
May 20, 2020 | 18.60 | 18.89 | 18.28 | 18.68 | 2,303,033 | +0.58(+3.19%) |
May 19, 2020 | 17.78 | 18.29 | 17.52 | 18.10 | 2,696,080 | +0.63(+3.59%) |
May 18, 2020 | 17.89 | 18.26 | 17.45 | 17.47 | 1,131,530 | +0.61(+3.64%) |
May 15, 2020 | 16.15 | 16.97 | 15.94 | 16.86 | 1,470,052 | +0.68(+4.19%) |
May 14, 2020 | 15.88 | 16.48 | 15.37 | 16.18 | 1,521,763 | -0.05(-0.31%) |
May 13, 2020 | 16.95 | 17.08 | 16.03 | 16.23 | 2,139,858 | -0.72(-4.26%) |
May 12, 2020 | 17.31 | 17.53 | 16.95 | 16.95 | 1,909,444 | -0.20(-1.18%) |
May 11, 2020 | 16.47 | 17.27 | 16.28 | 17.16 | 2,211,912 | +0.66(+3.98%) |
May 08, 2020 | 16.75 | 16.75 | 16.17 | 16.50 | 1,723,509 | +0.43(+2.70%) |
May 07, 2020 | 16.23 | 16.60 | 16.01 | 16.06 | 1,615,787 | +0.17(+1.09%) |
May 06, 2020 | 16.12 | 16.35 | 15.73 | 15.89 | 1,380,577 | -0.25(-1.57%) |
May 05, 2020 | 16.63 | 16.94 | 16.06 | 16.14 | 1,727,444 | +0.22(+1.36%) |
May 04, 2020 | 15.50 | 16.25 | 15.36 | 15.93 | 1,926,950 | +0.06(+0.36%) |