Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 19.17 | 19.29 | 19.01 | 19.23 | 415,190 | +0.07(+0.37%) |
Jul 30, 2020 | 19.59 | 19.59 | 19.09 | 19.16 | 601,111 | -0.73(-3.68%) |
Jul 29, 2020 | 19.69 | 19.89 | 19.56 | 19.89 | 335,786 | -0.30(-1.50%) |
Jul 28, 2020 | 20.68 | 20.68 | 20.17 | 20.20 | 294,553 | -0.86(-4.11%) |
Jul 27, 2020 | 21.14 | 21.25 | 20.76 | 21.06 | 229,387 | -0.08(-0.38%) |
Jul 24, 2020 | 21.02 | 21.19 | 20.98 | 21.14 | 120,003 | +0.11(+0.51%) |
Jul 23, 2020 | 20.97 | 21.16 | 20.96 | 21.03 | 124,395 | +0.07(+0.34%) |
Jul 22, 2020 | 20.86 | 21.03 | 20.84 | 20.96 | 68,146 | +0.04(+0.17%) |
Jul 21, 2020 | 21.35 | 21.37 | 20.86 | 20.93 | 168,156 | -0.24(-1.14%) |
Jul 20, 2020 | 21.14 | 21.20 | 21.11 | 21.17 | 44,823 | +0.12(+0.59%) |
Jul 17, 2020 | 21.22 | 21.22 | 20.98 | 21.04 | 66,170 | -0.15(-0.71%) |
Jul 16, 2020 | 21.08 | 21.23 | 21.07 | 21.19 | 202,072 | +0.12(+0.55%) |
Jul 15, 2020 | 20.96 | 21.14 | 20.92 | 21.08 | 178,582 | +0.15(+0.72%) |
Jul 14, 2020 | 20.84 | 20.99 | 20.79 | 20.93 | 98,453 | +0.17(+0.82%) |
Jul 13, 2020 | 20.83 | 21.01 | 20.69 | 20.76 | 198,269 | +0.31(+1.53%) |
Jul 10, 2020 | 20.39 | 20.48 | 20.26 | 20.45 | 592,953 | -0.36(-1.71%) |
Jul 09, 2020 | 21.21 | 21.21 | 20.56 | 20.80 | 390,574 | -0.48(-2.26%) |
Jul 08, 2020 | 21.17 | 21.33 | 21.06 | 21.28 | 278,115 | +0.23(+1.10%) |
Jul 07, 2020 | 21.04 | 21.27 | 21.00 | 21.05 | 225,569 | +0.05(+0.25%) |
Jul 06, 2020 | 20.96 | 21.05 | 20.94 | 21.00 | 204,898 | +0.08(+0.38%) |
Jul 02, 2020 | 20.79 | 20.94 | 20.78 | 20.92 | 313,467 | +0.20(+0.99%) |
Jul 01, 2020 | 20.67 | 20.77 | 20.55 | 20.71 | 175,193 | +0.01(+0.04%) |
Jun 30, 2020 | 20.80 | 20.92 | 20.68 | 20.70 | 337,836 | -0.19(-0.90%) |
Jun 29, 2020 | 20.74 | 20.93 | 20.69 | 20.89 | 437,742 | +0.27(+1.30%) |
Jun 26, 2020 | 20.66 | 20.66 | 20.53 | 20.62 | 126,396 | +0.01(+0.04%) |
Jun 25, 2020 | 20.46 | 20.66 | 20.43 | 20.61 | 159,240 | +0.15(+0.74%) |
Jun 24, 2020 | 20.59 | 20.65 | 20.44 | 20.46 | 101,279 | -0.21(-1.03%) |
Jun 23, 2020 | 20.86 | 20.94 | 20.65 | 20.68 | 110,957 | -0.14(-0.69%) |
Jun 22, 2020 | 20.57 | 20.87 | 20.53 | 20.82 | 173,924 | +0.55(+2.73%) |
Jun 19, 2020 | 20.53 | 20.59 | 20.21 | 20.27 | 381,432 | -0.04(-0.22%) |
Jun 18, 2020 | 20.18 | 20.36 | 20.04 | 20.31 | 102,409 | +0.34(+1.70%) |
Jun 17, 2020 | 20.11 | 20.11 | 19.89 | 19.97 | 59,668 | -0.07(-0.36%) |
Jun 16, 2020 | 20.29 | 20.29 | 19.98 | 20.04 | 119,468 | -0.10(-0.49%) |
Jun 15, 2020 | 19.79 | 20.14 | 19.72 | 20.14 | 314,478 | +0.25(+1.26%) |
Jun 12, 2020 | 19.79 | 20.01 | 19.73 | 19.89 | 266,034 | +0.61(+3.17%) |
Jun 11, 2020 | 19.84 | 19.86 | 19.27 | 19.28 | 518,233 | -0.83(-4.14%) |
Jun 10, 2020 | 20.17 | 20.21 | 20.00 | 20.11 | 253,104 | +0.10(+0.49%) |
Jun 09, 2020 | 19.98 | 20.09 | 19.92 | 20.01 | 195,838 | -0.31(-1.51%) |
Jun 08, 2020 | 20.28 | 20.32 | 20.01 | 20.32 | 261,417 | +0.12(+0.60%) |
Jun 05, 2020 | 20.39 | 20.39 | 20.15 | 20.20 | 408,988 | +0.13(+0.66%) |
Jun 04, 2020 | 20.18 | 20.27 | 20.01 | 20.07 | 176,666 | -0.19(-0.96%) |
Jun 03, 2020 | 20.01 | 20.41 | 20.01 | 20.26 | 301,137 | +0.08(+0.39%) |
Jun 02, 2020 | 19.83 | 20.19 | 19.83 | 20.18 | 255,317 | +0.51(+2.61%) |
Jun 01, 2020 | 19.34 | 19.70 | 19.34 | 19.67 | 297,042 | +0.53(+2.78%) |
May 29, 2020 | 19.09 | 19.24 | 19.00 | 19.14 | 140,357 | +0.05(+0.28%) |
May 28, 2020 | 19.35 | 19.37 | 19.03 | 19.08 | 408,581 | -0.30(-1.55%) |
May 27, 2020 | 19.34 | 19.39 | 19.23 | 19.39 | 122,242 | +0.03(+0.14%) |
May 26, 2020 | 19.34 | 19.62 | 19.29 | 19.36 | 166,705 | +0.56(+2.97%) |
May 22, 2020 | 18.76 | 18.81 | 18.63 | 18.80 | 99,029 | +0.00(+0.00%) |
May 21, 2020 | 18.73 | 18.80 | 18.62 | 18.80 | 264,997 | +0.04(+0.24%) |
May 20, 2020 | 18.68 | 18.82 | 18.68 | 18.76 | 195,878 | +0.07(+0.38%) |
May 19, 2020 | 18.71 | 19.00 | 18.67 | 18.69 | 199,695 | +0.11(+0.57%) |
May 18, 2020 | 18.28 | 18.86 | 18.28 | 18.58 | 561,775 | +0.57(+3.15%) |
May 15, 2020 | 17.92 | 18.08 | 17.86 | 18.01 | 420,845 | +0.12(+0.69%) |
May 14, 2020 | 17.61 | 18.05 | 17.58 | 17.89 | 328,342 | +0.28(+1.61%) |
May 13, 2020 | 17.67 | 17.79 | 17.53 | 17.61 | 162,557 | +0.16(+0.91%) |
May 12, 2020 | 17.55 | 17.76 | 17.45 | 17.45 | 277,744 | +0.32(+1.86%) |
May 11, 2020 | 17.17 | 17.30 | 17.08 | 17.13 | 209,170 | -0.02(-0.10%) |
May 08, 2020 | 17.22 | 17.22 | 16.98 | 17.15 | 249,209 | -0.07(-0.41%) |
May 07, 2020 | 17.02 | 17.40 | 16.98 | 17.22 | 675,086 | +0.47(+2.80%) |
May 06, 2020 | 17.23 | 17.23 | 16.74 | 16.75 | 266,037 | -0.31(-1.82%) |
May 05, 2020 | 17.37 | 17.37 | 16.99 | 17.06 | 182,686 | -0.23(-1.33%) |
May 04, 2020 | 17.18 | 17.34 | 17.18 | 17.29 | 256,808 | +0.18(+1.04%) |