Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 21.25 | 21.25 | 20.23 | 21.16 | 639,868 | +0.73(+3.58%) |
Jul 30, 2020 | 20.53 | 20.53 | 19.89 | 20.43 | 323,231 | -0.08(-0.37%) |
Jul 29, 2020 | 20.18 | 20.56 | 20.13 | 20.51 | 407,059 | +0.53(+2.65%) |
Jul 28, 2020 | 19.53 | 20.11 | 19.53 | 19.98 | 524,186 | +0.34(+1.75%) |
Jul 27, 2020 | 19.10 | 19.71 | 18.97 | 19.64 | 541,198 | +0.45(+2.36%) |
Jul 24, 2020 | 19.48 | 19.60 | 19.08 | 19.18 | 287,786 | -0.34(-1.72%) |
Jul 23, 2020 | 19.59 | 19.88 | 19.16 | 19.52 | 416,497 | -0.26(-1.32%) |
Jul 22, 2020 | 19.05 | 19.92 | 19.05 | 19.78 | 449,246 | +0.50(+2.61%) |
Jul 21, 2020 | 19.39 | 19.67 | 19.20 | 19.27 | 225,648 | +0.12(+0.61%) |
Jul 20, 2020 | 19.59 | 19.71 | 18.80 | 19.16 | 400,197 | -0.62(-3.14%) |
Jul 17, 2020 | 19.61 | 19.84 | 19.32 | 19.78 | 267,663 | +0.17(+0.86%) |
Jul 16, 2020 | 19.64 | 19.79 | 19.42 | 19.61 | 242,241 | -0.21(-1.06%) |
Jul 15, 2020 | 19.79 | 20.12 | 19.60 | 19.82 | 573,237 | +0.61(+3.19%) |
Jul 14, 2020 | 19.12 | 19.38 | 18.96 | 19.21 | 323,151 | +0.08(+0.40%) |
Jul 13, 2020 | 19.80 | 19.87 | 18.95 | 19.13 | 704,325 | -0.32(-1.64%) |
Jul 10, 2020 | 18.75 | 19.46 | 18.75 | 19.45 | 550,091 | +0.81(+4.32%) |
Jul 09, 2020 | 18.95 | 19.09 | 18.13 | 18.64 | 672,918 | -0.44(-2.29%) |
Jul 08, 2020 | 19.39 | 19.55 | 18.64 | 19.08 | 817,496 | -0.42(-2.15%) |
Jul 07, 2020 | 20.07 | 20.07 | 19.39 | 19.50 | 372,138 | -0.92(-4.52%) |
Jul 06, 2020 | 20.94 | 20.94 | 20.28 | 20.43 | 413,502 | +0.12(+0.58%) |
Jul 02, 2020 | 21.00 | 21.02 | 20.13 | 20.31 | 497,940 | -0.11(-0.53%) |
Jul 01, 2020 | 20.61 | 20.93 | 20.09 | 20.42 | 587,251 | -0.08(-0.37%) |
Jun 30, 2020 | 20.21 | 20.56 | 20.05 | 20.49 | 802,482 | +0.21(+1.04%) |
Jun 29, 2020 | 19.79 | 20.29 | 19.33 | 20.28 | 654,778 | +0.79(+4.03%) |
Jun 26, 2020 | 19.56 | 19.85 | 19.05 | 19.50 | 1,431,537 | -0.32(-1.63%) |
Jun 25, 2020 | 19.11 | 19.83 | 18.94 | 19.82 | 1,056,117 | +0.52(+2.71%) |
Jun 24, 2020 | 19.36 | 19.36 | 18.12 | 19.30 | 1,059,098 | -0.22(-1.15%) |
Jun 23, 2020 | 19.84 | 19.86 | 19.17 | 19.52 | 1,097,036 | +0.04(+0.21%) |
Jun 22, 2020 | 19.56 | 19.98 | 19.02 | 19.48 | 742,464 | -0.18(-0.93%) |
Jun 19, 2020 | 20.80 | 20.81 | 19.51 | 19.66 | 4,639,015 | -0.75(-3.66%) |
Jun 18, 2020 | 20.09 | 20.77 | 20.03 | 20.41 | 773,220 | -0.14(-0.69%) |
Jun 17, 2020 | 21.05 | 21.09 | 20.53 | 20.55 | 799,419 | -0.42(-2.02%) |
Jun 16, 2020 | 21.36 | 21.62 | 20.37 | 20.97 | 1,005,830 | +0.65(+3.22%) |
Jun 15, 2020 | 18.30 | 20.48 | 18.27 | 20.32 | 1,865,621 | +1.15(+6.01%) |
Jun 12, 2020 | 18.90 | 19.46 | 18.39 | 19.17 | 2,196,945 | +1.44(+8.14%) |
Jun 11, 2020 | 18.10 | 18.39 | 17.66 | 17.72 | 1,232,824 | -1.66(-8.55%) |
Jun 10, 2020 | 20.65 | 20.71 | 19.33 | 19.38 | 939,368 | -1.44(-6.93%) |
Jun 09, 2020 | 20.07 | 21.23 | 19.79 | 20.82 | 835,575 | -0.22(-1.06%) |
Jun 08, 2020 | 21.97 | 22.20 | 20.93 | 21.05 | 1,876,019 | -0.14(-0.66%) |
Jun 05, 2020 | 21.70 | 22.23 | 20.92 | 21.19 | 1,704,165 | +1.01(+5.01%) |
Jun 04, 2020 | 19.56 | 20.67 | 19.19 | 20.18 | 632,213 | +0.46(+2.31%) |
Jun 03, 2020 | 18.54 | 20.10 | 18.54 | 19.72 | 746,103 | +1.64(+9.08%) |
Jun 02, 2020 | 18.78 | 18.78 | 17.93 | 18.08 | 520,123 | -0.32(-1.76%) |
Jun 01, 2020 | 18.04 | 18.65 | 17.83 | 18.40 | 537,327 | +0.48(+2.68%) |
May 29, 2020 | 17.55 | 18.30 | 17.30 | 17.92 | 1,129,354 | +0.12(+0.70%) |
May 28, 2020 | 18.98 | 18.98 | 17.67 | 17.80 | 832,816 | -0.87(-4.66%) |
May 27, 2020 | 19.11 | 19.22 | 18.34 | 18.67 | 681,429 | +0.20(+1.08%) |
May 26, 2020 | 18.70 | 18.85 | 18.22 | 18.47 | 782,996 | +0.86(+4.90%) |
May 22, 2020 | 18.07 | 18.07 | 17.50 | 17.61 | 873,253 | -0.36(-1.98%) |
May 21, 2020 | 18.05 | 18.46 | 17.76 | 17.96 | 410,888 | -0.18(-1.00%) |
May 20, 2020 | 18.30 | 18.62 | 17.94 | 18.15 | 707,973 | +0.03(+0.18%) |
May 19, 2020 | 18.06 | 18.65 | 17.58 | 18.11 | 553,760 | -0.17(-0.95%) |
May 18, 2020 | 17.28 | 18.51 | 16.90 | 18.29 | 1,181,028 | +2.35(+14.78%) |
May 15, 2020 | 15.19 | 16.02 | 14.86 | 15.93 | 1,859,297 | +0.62(+4.06%) |
May 14, 2020 | 13.65 | 15.49 | 13.55 | 15.31 | 1,177,399 | +1.04(+7.26%) |
May 13, 2020 | 15.58 | 15.68 | 14.22 | 14.27 | 1,351,480 | -1.54(-9.75%) |
May 12, 2020 | 17.31 | 17.62 | 15.79 | 15.82 | 1,362,961 | -1.39(-8.09%) |
May 11, 2020 | 17.86 | 18.17 | 17.09 | 17.21 | 736,950 | -0.98(-5.38%) |
May 08, 2020 | 18.08 | 18.29 | 17.56 | 18.19 | 640,192 | +0.65(+3.69%) |
May 07, 2020 | 17.60 | 17.94 | 16.60 | 17.54 | 1,448,604 | +0.12(+0.71%) |
May 06, 2020 | 17.40 | 17.81 | 17.13 | 17.42 | 1,131,269 | +0.03(+0.19%) |
May 05, 2020 | 17.98 | 18.36 | 17.37 | 17.38 | 488,533 | -0.16(-0.90%) |
May 04, 2020 | 17.38 | 17.73 | 16.82 | 17.54 | 509,722 | -0.32(-1.76%) |