Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 18.62 | 18.63 | 17.98 | 18.16 | 866,660 | -0.42(-2.28%) |
Jul 30, 2020 | 18.11 | 18.59 | 17.89 | 18.58 | 1,156,701 | +0.02(+0.10%) |
Jul 29, 2020 | 18.54 | 18.57 | 18.07 | 18.56 | 1,149,311 | +0.06(+0.31%) |
Jul 28, 2020 | 18.22 | 18.67 | 18.22 | 18.50 | 995,683 | +0.37(+2.02%) |
Jul 27, 2020 | 17.83 | 18.25 | 17.73 | 18.14 | 1,170,385 | +0.31(+1.73%) |
Jul 24, 2020 | 18.17 | 18.17 | 17.61 | 17.83 | 1,603,721 | -0.87(-4.63%) |
Jul 23, 2020 | 19.19 | 19.19 | 18.58 | 18.70 | 1,115,525 | -0.38(-1.97%) |
Jul 22, 2020 | 19.22 | 19.31 | 18.99 | 19.07 | 408,817 | +0.15(+0.81%) |
Jul 21, 2020 | 19.35 | 19.35 | 18.85 | 18.92 | 514,334 | -0.48(-2.48%) |
Jul 20, 2020 | 19.65 | 19.82 | 19.33 | 19.40 | 810,080 | +0.48(+2.54%) |
Jul 17, 2020 | 18.95 | 19.04 | 18.79 | 18.92 | 2,091,354 | -0.07(-0.36%) |
Jul 16, 2020 | 18.81 | 19.03 | 18.80 | 18.98 | 2,922,353 | +0.26(+1.39%) |
Jul 15, 2020 | 18.95 | 18.99 | 18.71 | 18.72 | 532,377 | +0.23(+1.25%) |
Jul 14, 2020 | 18.11 | 18.49 | 18.05 | 18.49 | 465,541 | +0.54(+3.00%) |
Jul 13, 2020 | 18.07 | 18.33 | 17.86 | 17.95 | 456,624 | +0.10(+0.54%) |
Jul 10, 2020 | 18.06 | 18.08 | 17.74 | 17.86 | 582,415 | -0.06(-0.32%) |
Jul 09, 2020 | 17.88 | 18.05 | 17.70 | 17.92 | 433,826 | +0.03(+0.16%) |
Jul 08, 2020 | 18.04 | 18.28 | 17.79 | 17.89 | 611,004 | -0.11(-0.59%) |
Jul 07, 2020 | 18.24 | 18.32 | 17.94 | 17.99 | 773,736 | -0.34(-1.84%) |
Jul 06, 2020 | 18.39 | 18.55 | 18.33 | 18.33 | 629,681 | +0.34(+1.87%) |
Jul 02, 2020 | 17.75 | 18.23 | 17.75 | 17.99 | 582,935 | +0.42(+2.41%) |
Jul 01, 2020 | 17.62 | 17.83 | 17.53 | 17.57 | 1,027,635 | +0.02(+0.11%) |
Jun 30, 2020 | 17.80 | 17.82 | 17.54 | 17.55 | 661,374 | -0.38(-2.15%) |
Jun 29, 2020 | 17.95 | 18.09 | 17.73 | 17.94 | 538,229 | -0.09(-0.48%) |
Jun 26, 2020 | 17.95 | 18.29 | 17.90 | 18.02 | 831,636 | -0.07(-0.37%) |
Jun 25, 2020 | 17.97 | 18.12 | 17.69 | 18.09 | 882,750 | +0.03(+0.16%) |
Jun 24, 2020 | 18.80 | 18.80 | 18.03 | 18.06 | 645,084 | -0.99(-5.20%) |
Jun 23, 2020 | 19.47 | 19.47 | 18.93 | 19.05 | 13,921,088 | -0.18(-0.95%) |
Jun 22, 2020 | 18.90 | 19.23 | 18.71 | 19.23 | 965,362 | +0.49(+2.62%) |
Jun 19, 2020 | 18.95 | 19.51 | 18.67 | 18.74 | 996,570 | -0.22(-1.17%) |
Jun 18, 2020 | 19.12 | 19.18 | 18.79 | 18.96 | 843,112 | +0.24(+1.28%) |
Jun 17, 2020 | 18.90 | 19.23 | 18.68 | 18.72 | 1,428,215 | +0.12(+0.62%) |
Jun 16, 2020 | 18.78 | 18.86 | 18.51 | 18.61 | 1,223,647 | +0.15(+0.83%) |
Jun 15, 2020 | 18.30 | 18.48 | 18.25 | 18.45 | 816,849 | -0.04(-0.21%) |
Jun 12, 2020 | 18.87 | 19.05 | 18.26 | 18.49 | 821,555 | -0.25(-1.33%) |
Jun 11, 2020 | 19.13 | 19.24 | 18.53 | 18.74 | 1,586,951 | -0.24(-1.27%) |
Jun 10, 2020 | 19.19 | 19.43 | 18.63 | 18.98 | 1,302,769 | +0.01(+0.05%) |
Jun 09, 2020 | 18.98 | 19.36 | 18.92 | 18.97 | 1,597,824 | +0.12(+0.61%) |
Jun 08, 2020 | 19.15 | 19.26 | 18.53 | 18.86 | 1,769,478 | -0.40(-2.10%) |
Jun 05, 2020 | 19.42 | 19.47 | 19.09 | 19.26 | 1,140,304 | +0.26(+1.37%) |
Jun 04, 2020 | 19.01 | 19.36 | 18.96 | 19.00 | 924,049 | +0.06(+0.30%) |
Jun 03, 2020 | 19.22 | 19.22 | 18.92 | 18.95 | 1,851,887 | -0.41(-2.14%) |
Jun 02, 2020 | 18.84 | 19.44 | 18.73 | 19.36 | 739,370 | +0.41(+2.18%) |
Jun 01, 2020 | 18.90 | 19.01 | 18.45 | 18.95 | 1,245,408 | +0.73(+4.01%) |
May 29, 2020 | 18.76 | 18.76 | 18.14 | 18.21 | 1,248,805 | +0.16(+0.91%) |
May 28, 2020 | 18.76 | 18.76 | 18.01 | 18.05 | 1,527,521 | -0.54(-2.90%) |
May 27, 2020 | 19.21 | 19.21 | 18.55 | 18.59 | 978,819 | -0.75(-3.88%) |
May 26, 2020 | 19.60 | 19.82 | 19.18 | 19.34 | 1,306,061 | -0.49(-2.47%) |
May 22, 2020 | 19.87 | 20.10 | 19.60 | 19.83 | 817,294 | -0.18(-0.91%) |
May 21, 2020 | 19.94 | 20.19 | 19.75 | 20.01 | 510,853 | +0.43(+2.21%) |
May 20, 2020 | 19.67 | 19.80 | 19.52 | 19.58 | 1,127,798 | +0.01(+0.05%) |
May 19, 2020 | 19.46 | 19.80 | 19.39 | 19.57 | 1,689,789 | -0.01(-0.05%) |
May 18, 2020 | 19.09 | 19.79 | 19.09 | 19.58 | 661,119 | +1.00(+5.39%) |
May 15, 2020 | 18.79 | 18.96 | 18.37 | 18.58 | 455,830 | -0.28(-1.48%) |
May 14, 2020 | 18.86 | 19.11 | 18.50 | 18.86 | 421,762 | +0.05(+0.26%) |
May 13, 2020 | 18.91 | 19.22 | 17.05 | 18.81 | 479,526 | +0.07(+0.36%) |
May 12, 2020 | 19.22 | 19.22 | 18.71 | 18.74 | 468,202 | -0.50(-2.60%) |
May 11, 2020 | 19.00 | 19.37 | 18.82 | 19.24 | 320,509 | +0.24(+1.27%) |
May 08, 2020 | 18.77 | 19.07 | 18.61 | 19.00 | 211,910 | +0.64(+3.51%) |
May 07, 2020 | 19.04 | 19.04 | 18.36 | 18.36 | 427,153 | -0.50(-2.65%) |
May 06, 2020 | 19.44 | 19.44 | 18.42 | 18.86 | 343,314 | -0.43(-2.24%) |
May 05, 2020 | 19.12 | 19.42 | 18.91 | 19.29 | 240,498 | +0.21(+1.11%) |
May 04, 2020 | 19.38 | 19.38 | 18.87 | 19.08 | 930,628 | +0.00(+0.00%) |