Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 19.85 | 20.90 | 18.29 | 19.41 | 616,200 | +0.51(+2.70%) |
Jul 30, 2020 | 18.80 | 19.05 | 18.57 | 18.90 | 343,791 | -0.20(-1.05%) |
Jul 29, 2020 | 18.73 | 19.44 | 18.69 | 19.10 | 215,057 | +0.43(+2.30%) |
Jul 28, 2020 | 18.65 | 19.03 | 18.53 | 18.67 | 252,658 | -0.22(-1.16%) |
Jul 27, 2020 | 19.24 | 19.50 | 18.79 | 18.89 | 266,056 | -0.31(-1.61%) |
Jul 24, 2020 | 18.78 | 19.42 | 18.48 | 19.20 | 702,000 | +0.44(+2.35%) |
Jul 23, 2020 | 18.58 | 18.99 | 18.49 | 18.76 | 241,662 | +0.16(+0.86%) |
Jul 22, 2020 | 18.73 | 19.19 | 18.54 | 18.60 | 287,147 | -0.30(-1.59%) |
Jul 21, 2020 | 18.88 | 19.19 | 18.73 | 18.90 | 289,454 | +0.35(+1.89%) |
Jul 20, 2020 | 18.96 | 18.96 | 18.25 | 18.55 | 164,642 | -0.41(-2.16%) |
Jul 17, 2020 | 18.80 | 19.18 | 18.78 | 18.96 | 337,000 | +0.24(+1.28%) |
Jul 16, 2020 | 19.31 | 19.35 | 18.64 | 18.72 | 331,778 | -0.65(-3.36%) |
Jul 15, 2020 | 18.79 | 19.76 | 18.71 | 19.37 | 307,983 | +1.04(+5.67%) |
Jul 14, 2020 | 18.43 | 18.67 | 17.93 | 18.33 | 398,576 | -0.04(-0.22%) |
Jul 13, 2020 | 18.55 | 19.09 | 18.36 | 18.37 | 385,382 | +0.12(+0.66%) |
Jul 10, 2020 | 18.25 | 18.52 | 17.94 | 18.25 | 277,900 | -0.01(-0.05%) |
Jul 09, 2020 | 18.15 | 18.48 | 17.67 | 18.26 | 257,736 | +0.06(+0.33%) |
Jul 08, 2020 | 19.23 | 19.25 | 18.09 | 18.20 | 385,120 | -1.05(-5.45%) |
Jul 07, 2020 | 19.26 | 19.64 | 19.03 | 19.25 | 530,587 | -0.29(-1.48%) |
Jul 06, 2020 | 19.89 | 19.89 | 19.21 | 19.54 | 151,532 | -0.08(-0.41%) |
Jul 02, 2020 | 19.40 | 19.94 | 19.29 | 19.62 | 222,800 | +0.59(+3.10%) |
Jul 01, 2020 | 19.27 | 19.41 | 18.73 | 19.03 | 261,801 | -0.14(-0.73%) |
Jun 30, 2020 | 18.87 | 19.19 | 18.46 | 19.17 | 365,324 | +0.08(+0.42%) |
Jun 29, 2020 | 18.38 | 19.14 | 18.28 | 19.09 | 383,645 | +1.01(+5.59%) |
Jun 26, 2020 | 19.00 | 19.19 | 17.73 | 18.08 | 1,151,800 | -0.97(-5.09%) |
Jun 25, 2020 | 18.49 | 19.07 | 18.11 | 19.05 | 344,724 | +0.55(+2.97%) |
Jun 24, 2020 | 19.02 | 19.14 | 18.45 | 18.50 | 321,406 | -0.83(-4.29%) |
Jun 23, 2020 | 19.40 | 19.79 | 19.24 | 19.33 | 387,157 | +0.10(+0.52%) |
Jun 22, 2020 | 18.67 | 19.46 | 18.59 | 19.23 | 522,284 | +0.34(+1.80%) |
Jun 19, 2020 | 17.94 | 19.34 | 17.94 | 18.89 | 3,256,400 | +1.51(+8.69%) |
Jun 18, 2020 | 21.83 | 21.90 | 17.36 | 17.38 | 3,306,637 | -5.94(-25.47%) |
Jun 17, 2020 | 23.48 | 23.73 | 22.96 | 23.32 | 92,690 | -0.17(-0.72%) |
Jun 16, 2020 | 23.89 | 24.12 | 22.82 | 23.49 | 191,254 | +0.47(+2.04%) |
Jun 15, 2020 | 21.99 | 23.03 | 21.96 | 23.02 | 130,728 | +0.37(+1.63%) |
Jun 12, 2020 | 22.83 | 23.70 | 21.99 | 22.65 | 132,400 | +0.70(+3.19%) |
Jun 11, 2020 | 23.63 | 23.98 | 21.81 | 21.95 | 194,169 | -2.39(-9.82%) |
Jun 10, 2020 | 24.53 | 24.70 | 23.88 | 24.34 | 150,452 | -0.20(-0.81%) |
Jun 09, 2020 | 24.71 | 25.08 | 24.24 | 24.54 | 125,794 | -0.30(-1.21%) |
Jun 08, 2020 | 25.52 | 25.52 | 24.74 | 24.84 | 176,758 | -0.40(-1.58%) |
Jun 05, 2020 | 24.10 | 25.47 | 24.10 | 25.24 | 171,000 | +1.69(+7.18%) |
Jun 04, 2020 | 23.13 | 23.84 | 22.99 | 23.55 | 172,743 | +0.13(+0.56%) |
Jun 03, 2020 | 22.91 | 23.56 | 22.63 | 23.42 | 176,838 | +0.84(+3.72%) |
Jun 02, 2020 | 23.06 | 23.39 | 22.40 | 22.58 | 149,396 | -0.36(-1.57%) |
Jun 01, 2020 | 22.84 | 23.52 | 22.54 | 22.94 | 223,541 | +0.21(+0.92%) |
May 29, 2020 | 22.79 | 23.04 | 21.78 | 22.73 | 232,500 | -0.29(-1.26%) |
May 28, 2020 | 23.38 | 24.14 | 22.90 | 23.02 | 167,845 | +0.07(+0.31%) |
May 27, 2020 | 22.58 | 23.01 | 21.76 | 22.95 | 169,762 | +0.82(+3.71%) |
May 26, 2020 | 23.50 | 23.50 | 22.02 | 22.13 | 187,286 | -0.73(-3.19%) |
May 22, 2020 | 22.50 | 22.88 | 22.06 | 22.86 | 115,900 | +0.66(+2.97%) |
May 21, 2020 | 22.67 | 22.96 | 22.14 | 22.20 | 181,410 | -0.56(-2.46%) |
May 20, 2020 | 22.48 | 23.09 | 22.22 | 22.76 | 156,893 | +0.83(+3.78%) |
May 19, 2020 | 22.23 | 22.50 | 21.92 | 21.93 | 113,029 | -0.52(-2.32%) |
May 18, 2020 | 22.82 | 23.34 | 22.39 | 22.45 | 172,413 | +0.30(+1.35%) |
May 15, 2020 | 21.71 | 22.35 | 21.51 | 22.15 | 190,200 | +0.58(+2.69%) |
May 14, 2020 | 20.47 | 21.58 | 20.00 | 21.57 | 260,535 | +0.66(+3.16%) |
May 13, 2020 | 21.61 | 21.71 | 20.45 | 20.91 | 186,525 | -0.91(-4.17%) |
May 12, 2020 | 22.52 | 22.52 | 21.75 | 21.82 | 202,166 | -0.62(-2.76%) |
May 11, 2020 | 22.74 | 23.02 | 21.90 | 22.44 | 282,428 | -0.71(-3.07%) |
May 08, 2020 | 23.16 | 23.84 | 22.82 | 23.15 | 176,800 | +0.58(+2.57%) |
May 07, 2020 | 21.77 | 22.81 | 21.23 | 22.57 | 173,815 | +1.24(+5.81%) |
May 06, 2020 | 22.61 | 22.61 | 21.30 | 21.33 | 196,539 | -1.30(-5.74%) |
May 05, 2020 | 22.45 | 23.19 | 22.37 | 22.63 | 174,684 | +0.60(+2.72%) |
May 04, 2020 | 22.10 | 22.64 | 21.73 | 22.03 | 255,129 | -0.14(-0.63%) |