Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 19.11 | 19.11 | 18.72 | 19.02 | 10,854 | -0.10(-0.51%) |
Jul 30, 2020 | 18.99 | 19.12 | 18.99 | 19.12 | 1,464 | -0.08(-0.40%) |
Jul 29, 2020 | 18.99 | 19.20 | 18.91 | 19.20 | 8,025 | +0.35(+1.85%) |
Jul 28, 2020 | 18.51 | 18.91 | 18.51 | 18.85 | 9,408 | +0.30(+1.63%) |
Jul 27, 2020 | 18.01 | 18.55 | 18.01 | 18.55 | 12,543 | +0.33(+1.79%) |
Jul 24, 2020 | 18.44 | 18.49 | 18.20 | 18.22 | 24,929 | -0.27(-1.46%) |
Jul 23, 2020 | 18.67 | 18.67 | 18.49 | 18.49 | 1,004 | -0.31(-1.66%) |
Jul 22, 2020 | 18.83 | 18.85 | 18.71 | 18.80 | 9,066 | +0.44(+2.41%) |
Jul 21, 2020 | 18.53 | 18.59 | 18.36 | 18.36 | 11,077 | +0.09(+0.50%) |
Jul 20, 2020 | 18.57 | 18.57 | 18.23 | 18.27 | 3,128 | -0.35(-1.88%) |
Jul 17, 2020 | 18.29 | 18.62 | 18.27 | 18.62 | 4,532 | +0.31(+1.68%) |
Jul 16, 2020 | 18.53 | 18.53 | 18.26 | 18.31 | 7,393 | -0.24(-1.31%) |
Jul 15, 2020 | 18.49 | 18.61 | 18.36 | 18.55 | 27,654 | +0.47(+2.62%) |
Jul 14, 2020 | 17.91 | 18.09 | 17.88 | 18.08 | 17,754 | +0.11(+0.59%) |
Jul 13, 2020 | 17.97 | 18.37 | 17.92 | 17.97 | 43,087 | -0.06(-0.34%) |
Jul 10, 2020 | 17.82 | 18.04 | 17.81 | 18.04 | 3,339 | +0.22(+1.24%) |
Jul 09, 2020 | 18.02 | 18.02 | 17.55 | 17.81 | 5,455 | -0.39(-2.12%) |
Jul 08, 2020 | 18.26 | 18.26 | 18.05 | 18.20 | 7,471 | -0.06(-0.33%) |
Jul 07, 2020 | 18.86 | 18.86 | 18.26 | 18.26 | 5,738 | -0.62(-3.29%) |
Jul 06, 2020 | 19.04 | 19.04 | 18.88 | 18.88 | 33,812 | -0.01(-0.06%) |
Jul 02, 2020 | 18.93 | 19.02 | 18.89 | 18.89 | 2,624 | -0.15(-0.80%) |
Jul 01, 2020 | 19.00 | 19.10 | 18.80 | 19.04 | 37,773 | +0.36(+1.95%) |
Jun 30, 2020 | 18.54 | 18.84 | 18.53 | 18.68 | 5,002 | +0.09(+0.46%) |
Jun 29, 2020 | 18.26 | 18.66 | 18.14 | 18.60 | 6,412 | +0.37(+2.05%) |
Jun 26, 2020 | 18.36 | 18.46 | 18.22 | 18.22 | 8,946 | -0.52(-2.80%) |
Jun 25, 2020 | 18.51 | 18.75 | 18.51 | 18.75 | 4,270 | +0.19(+1.02%) |
Jun 24, 2020 | 18.83 | 18.83 | 17.94 | 18.56 | 15,760 | -0.64(-3.32%) |
Jun 23, 2020 | 19.30 | 19.30 | 19.09 | 19.20 | 9,444 | +0.03(+0.18%) |
Jun 22, 2020 | 20.61 | 20.61 | 18.98 | 19.16 | 10,883 | -0.10(-0.52%) |
Jun 19, 2020 | 20.28 | 20.28 | 19.26 | 19.26 | 14,612 | -0.55(-2.76%) |
Jun 18, 2020 | 19.72 | 19.87 | 19.58 | 19.81 | 13,707 | -0.05(-0.24%) |
Jun 17, 2020 | 20.09 | 20.09 | 19.85 | 19.85 | 13,154 | -0.16(-0.82%) |
Jun 16, 2020 | 20.28 | 20.39 | 19.99 | 20.02 | 9,150 | +0.45(+2.31%) |
Jun 15, 2020 | 19.30 | 19.67 | 18.19 | 19.57 | 52,784 | +0.77(+4.09%) |
Jun 12, 2020 | 18.57 | 18.81 | 18.24 | 18.80 | 6,883 | +0.91(+5.11%) |
Jun 11, 2020 | 17.93 | 18.35 | 17.55 | 17.88 | 26,995 | -1.23(-6.41%) |
Jun 10, 2020 | 19.32 | 19.32 | 18.96 | 19.11 | 7,769 | -0.57(-2.88%) |
Jun 09, 2020 | 19.79 | 19.86 | 19.48 | 19.67 | 19,619 | -0.56(-2.79%) |
Jun 08, 2020 | 20.29 | 20.37 | 20.12 | 20.24 | 7,150 | +0.56(+2.85%) |
Jun 05, 2020 | 19.89 | 20.29 | 19.60 | 19.68 | 110,981 | +0.73(+3.87%) |
Jun 04, 2020 | 18.55 | 19.05 | 18.47 | 18.95 | 18,480 | +0.17(+0.92%) |
Jun 03, 2020 | 17.98 | 18.82 | 17.98 | 18.77 | 22,849 | +1.15(+6.53%) |
Jun 02, 2020 | 17.75 | 17.76 | 17.55 | 17.62 | 12,325 | +0.10(+0.60%) |
Jun 01, 2020 | 16.96 | 17.57 | 16.96 | 17.52 | 20,244 | +0.65(+3.86%) |
May 29, 2020 | 16.88 | 16.97 | 16.78 | 16.87 | 8,815 | -0.25(-1.45%) |
May 28, 2020 | 17.84 | 17.84 | 17.02 | 17.11 | 12,489 | -0.31(-1.77%) |
May 27, 2020 | 17.71 | 17.89 | 17.22 | 17.42 | 25,592 | +0.16(+0.90%) |
May 26, 2020 | 17.08 | 17.39 | 17.08 | 17.27 | 19,576 | +0.91(+5.53%) |
May 22, 2020 | 16.19 | 16.36 | 16.10 | 16.36 | 36,349 | +0.14(+0.86%) |
May 21, 2020 | 16.33 | 16.33 | 16.07 | 16.22 | 8,447 | +0.19(+1.21%) |
May 20, 2020 | 15.98 | 16.14 | 15.94 | 16.03 | 5,557 | +0.11(+0.67%) |
May 19, 2020 | 15.92 | 16.14 | 15.77 | 15.92 | 10,088 | +0.03(+0.19%) |
May 18, 2020 | 15.39 | 15.97 | 15.39 | 15.89 | 20,824 | +1.17(+7.97%) |
May 15, 2020 | 14.57 | 14.72 | 14.46 | 14.72 | 13,525 | +0.04(+0.27%) |
May 14, 2020 | 14.54 | 14.69 | 13.83 | 14.68 | 69,139 | +0.07(+0.45%) |
May 13, 2020 | 15.06 | 15.06 | 14.54 | 14.61 | 17,388 | -0.78(-5.06%) |
May 12, 2020 | 16.39 | 16.39 | 15.39 | 15.39 | 39,644 | -0.85(-5.25%) |
May 11, 2020 | 16.17 | 16.49 | 16.06 | 16.24 | 37,881 | -0.32(-1.94%) |
May 08, 2020 | 16.48 | 16.57 | 16.40 | 16.57 | 24,515 | +0.38(+2.38%) |
May 07, 2020 | 16.10 | 16.34 | 16.10 | 16.18 | 7,236 | +0.41(+2.63%) |
May 06, 2020 | 15.76 | 15.90 | 15.76 | 15.77 | 9,674 | -0.08(-0.52%) |
May 05, 2020 | 16.21 | 16.34 | 15.82 | 15.85 | 34,484 | +0.05(+0.32%) |
May 04, 2020 | 16.14 | 16.14 | 15.60 | 15.80 | 40,336 | -0.35(-2.16%) |