Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 18.03 | 18.03 | 18.03 | 18.03 | 105 | +0.79(+4.60%) |
Jul 30, 2020 | 17.50 | 17.66 | 17.24 | 17.24 | 9,006 | +0.44(+2.64%) |
Jul 29, 2020 | 16.91 | 16.91 | 16.78 | 16.79 | 495 | -0.33(-1.94%) |
Jul 28, 2020 | 17.07 | 17.13 | 16.98 | 17.13 | 1,005 | +0.20(+1.16%) |
Jul 27, 2020 | 16.88 | 16.97 | 16.88 | 16.93 | 449 | -0.45(-2.62%) |
Jul 24, 2020 | 17.36 | 17.42 | 17.36 | 17.38 | 423 | +0.19(+1.10%) |
Jul 23, 2020 | 16.97 | 17.27 | 16.97 | 17.20 | 635 | +0.28(+1.66%) |
Jul 22, 2020 | 16.95 | 17.00 | 16.91 | 16.91 | 378 | -0.09(-0.53%) |
Jul 21, 2020 | 16.99 | 17.01 | 16.99 | 17.01 | 586 | -0.09(-0.51%) |
Jul 20, 2020 | 17.09 | 17.09 | 17.09 | 17.09 | 476 | -0.18(-1.03%) |
Jul 17, 2020 | 17.27 | 17.27 | 17.27 | 17.27 | 211 | -0.17(-0.98%) |
Jul 16, 2020 | 17.41 | 17.51 | 17.41 | 17.44 | 438 | +0.23(+1.35%) |
Jul 15, 2020 | 17.29 | 17.29 | 17.21 | 17.21 | 24,682 | -0.46(-2.62%) |
Jul 14, 2020 | 18.05 | 18.05 | 17.62 | 17.67 | 78,154 | -0.50(-2.76%) |
Jul 13, 2020 | 17.79 | 18.22 | 17.59 | 18.17 | 78,734 | +0.24(+1.32%) |
Jul 10, 2020 | 18.13 | 18.13 | 17.94 | 17.94 | 740 | -0.38(-2.06%) |
Jul 09, 2020 | 18.14 | 18.32 | 18.07 | 18.32 | 708 | +0.37(+2.05%) |
Jul 08, 2020 | 18.12 | 18.26 | 17.95 | 17.95 | 25,417 | -0.31(-1.71%) |
Jul 07, 2020 | 17.96 | 18.26 | 17.96 | 18.26 | 18,134 | +0.58(+3.26%) |
Jul 06, 2020 | 17.66 | 17.81 | 17.66 | 17.68 | 3,227 | -0.65(-3.57%) |
Jul 02, 2020 | 18.19 | 18.34 | 18.19 | 18.34 | 4,867 | -0.34(-1.81%) |
Jul 01, 2020 | 18.66 | 18.85 | 18.65 | 18.67 | 4,119 | -0.12(-0.62%) |
Jun 30, 2020 | 19.04 | 19.04 | 18.79 | 18.79 | 2,455 | -0.01(-0.03%) |
Jun 29, 2020 | 19.04 | 19.04 | 18.80 | 18.80 | 4,376 | -0.30(-1.55%) |
Jun 26, 2020 | 18.70 | 19.12 | 18.70 | 19.09 | 7,089 | +0.54(+2.91%) |
Jun 25, 2020 | 19.07 | 19.17 | 18.55 | 18.55 | 692 | -0.54(-2.81%) |
Jun 24, 2020 | 18.61 | 19.18 | 18.61 | 19.09 | 6,827 | +0.90(+4.94%) |
Jun 23, 2020 | 18.03 | 18.19 | 17.93 | 18.19 | 761 | -0.20(-1.11%) |
Jun 22, 2020 | 18.28 | 18.70 | 18.27 | 18.40 | 13,522 | -0.40(-2.13%) |
Jun 19, 2020 | 18.60 | 18.80 | 18.60 | 18.80 | 529 | +0.13(+0.70%) |
Jun 18, 2020 | 18.65 | 18.75 | 18.53 | 18.66 | 6,575 | +0.19(+1.01%) |
Jun 17, 2020 | 18.56 | 18.56 | 18.31 | 18.48 | 1,058 | -0.14(-0.75%) |
Jun 16, 2020 | 18.33 | 19.03 | 18.29 | 18.62 | 1,888 | -0.69(-3.57%) |
Jun 15, 2020 | 20.16 | 20.16 | 19.07 | 19.31 | 25,117 | +0.07(+0.39%) |
Jun 12, 2020 | 19.59 | 19.59 | 19.23 | 19.23 | 2,116 | -0.71(-3.57%) |
Jun 11, 2020 | 19.12 | 19.95 | 18.90 | 19.95 | 5,264 | +1.95(+10.85%) |
Jun 10, 2020 | 17.84 | 18.04 | 17.81 | 17.99 | 3,741 | +0.12(+0.67%) |
Jun 09, 2020 | 18.10 | 18.12 | 17.76 | 17.87 | 4,188 | +0.38(+2.18%) |
Jun 08, 2020 | 17.56 | 17.86 | 17.49 | 17.49 | 4,996 | -0.37(-2.07%) |
Jun 05, 2020 | 17.78 | 17.86 | 17.66 | 17.86 | 3,068 | -0.75(-4.00%) |
Jun 04, 2020 | 18.65 | 18.65 | 18.48 | 18.61 | 426 | +0.21(+1.12%) |
Jun 03, 2020 | 18.79 | 18.81 | 18.34 | 18.40 | 4,453 | -0.93(-4.81%) |
Jun 02, 2020 | 19.46 | 19.46 | 19.33 | 19.33 | 726 | -0.38(-1.94%) |
Jun 01, 2020 | 20.21 | 20.21 | 19.67 | 19.71 | 17,719 | -0.89(-4.32%) |
May 29, 2020 | 20.62 | 21.03 | 20.60 | 20.60 | 740 | +0.11(+0.55%) |
May 28, 2020 | 20.45 | 20.49 | 20.05 | 20.49 | 1,252 | -0.39(-1.87%) |
May 27, 2020 | 21.14 | 21.14 | 20.88 | 20.88 | 898 | -0.53(-2.50%) |
May 26, 2020 | 21.41 | 21.41 | 21.19 | 21.41 | 4,398 | -1.27(-5.62%) |
May 22, 2020 | 22.88 | 22.88 | 22.69 | 22.69 | 740 | +0.11(+0.49%) |
May 21, 2020 | 22.14 | 22.58 | 22.14 | 22.58 | 1,172 | +0.49(+2.21%) |
May 20, 2020 | 22.01 | 22.23 | 21.88 | 22.09 | 1,392 | -0.90(-3.91%) |
May 19, 2020 | 22.79 | 22.99 | 22.62 | 22.99 | 9,796 | +0.59(+2.63%) |
May 18, 2020 | 23.04 | 23.11 | 22.40 | 22.40 | 5,809 | -1.95(-8.01%) |
May 15, 2020 | 24.26 | 24.68 | 24.26 | 24.35 | 7,830 | -0.07(-0.30%) |
May 14, 2020 | 25.20 | 25.20 | 24.36 | 24.42 | 4,315 | +0.44(+1.83%) |
May 13, 2020 | 23.57 | 24.19 | 23.39 | 23.98 | 12,264 | +0.43(+1.83%) |
May 12, 2020 | 22.91 | 23.55 | 22.91 | 23.55 | 3,503 | +0.60(+2.63%) |
May 11, 2020 | 23.14 | 23.14 | 22.95 | 22.95 | 738 | -0.05(-0.23%) |
May 08, 2020 | 23.21 | 23.25 | 22.96 | 23.00 | 18,305 | -0.78(-3.28%) |
May 07, 2020 | 23.82 | 23.85 | 23.64 | 23.78 | 15,363 | -0.73(-2.99%) |
May 06, 2020 | 24.18 | 24.57 | 24.13 | 24.52 | 3,928 | +0.33(+1.35%) |
May 05, 2020 | 24.19 | 24.19 | 24.19 | 24.19 | 377 | -0.17(-0.71%) |
May 04, 2020 | 24.71 | 24.75 | 24.36 | 24.36 | 8,435 | -0.04(-0.17%) |