Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 23.12 | 23.40 | 22.30 | 23.25 | 28,458 | +0.22(+0.97%) |
Jul 30, 2020 | 22.74 | 23.06 | 22.40 | 23.03 | 25,968 | -0.07(-0.32%) |
Jul 29, 2020 | 23.10 | 23.14 | 22.63 | 23.10 | 28,067 | +0.33(+1.46%) |
Jul 28, 2020 | 22.35 | 23.34 | 21.79 | 22.77 | 122,204 | +0.98(+4.50%) |
Jul 27, 2020 | 22.48 | 22.56 | 21.33 | 21.79 | 55,645 | -0.81(-3.58%) |
Jul 24, 2020 | 23.02 | 23.95 | 22.30 | 22.60 | 68,192 | -0.52(-2.26%) |
Jul 23, 2020 | 23.02 | 23.54 | 22.73 | 23.12 | 139,092 | +0.09(+0.40%) |
Jul 22, 2020 | 21.63 | 23.26 | 21.24 | 23.03 | 175,978 | +1.13(+5.17%) |
Jul 21, 2020 | 22.01 | 22.77 | 21.71 | 21.90 | 93,697 | +0.17(+0.79%) |
Jul 20, 2020 | 22.60 | 22.60 | 21.60 | 21.72 | 76,139 | -0.90(-3.99%) |
Jul 17, 2020 | 21.42 | 22.77 | 21.42 | 22.63 | 157,647 | +1.41(+6.63%) |
Jul 16, 2020 | 20.12 | 21.25 | 20.12 | 21.22 | 66,216 | +0.85(+4.18%) |
Jul 15, 2020 | 21.17 | 21.65 | 20.37 | 20.37 | 77,444 | -0.29(-1.41%) |
Jul 14, 2020 | 20.18 | 20.97 | 20.18 | 20.66 | 59,255 | +0.60(+2.99%) |
Jul 13, 2020 | 20.25 | 20.62 | 19.82 | 20.06 | 109,186 | +0.05(+0.24%) |
Jul 10, 2020 | 18.75 | 20.15 | 18.75 | 20.01 | 88,166 | +0.99(+5.20%) |
Jul 09, 2020 | 19.76 | 19.76 | 18.12 | 19.02 | 75,203 | -0.73(-3.68%) |
Jul 08, 2020 | 19.20 | 19.90 | 19.02 | 19.75 | 30,614 | +0.57(+2.96%) |
Jul 07, 2020 | 18.77 | 19.43 | 18.62 | 19.18 | 133,204 | -0.29(-1.48%) |
Jul 06, 2020 | 20.49 | 20.77 | 18.96 | 19.47 | 136,805 | -0.72(-3.55%) |
Jul 02, 2020 | 20.61 | 20.81 | 20.05 | 20.19 | 84,622 | +0.17(+0.84%) |
Jul 01, 2020 | 18.75 | 20.23 | 18.75 | 20.02 | 128,071 | +1.17(+6.23%) |
Jun 30, 2020 | 18.24 | 19.02 | 18.21 | 18.85 | 63,675 | +0.32(+1.71%) |
Jun 29, 2020 | 17.72 | 18.53 | 17.48 | 18.53 | 62,061 | +1.00(+5.68%) |
Jun 26, 2020 | 17.91 | 18.62 | 17.23 | 17.53 | 104,811 | -0.51(-2.82%) |
Jun 25, 2020 | 18.61 | 18.61 | 17.51 | 18.04 | 117,196 | -0.79(-4.17%) |
Jun 24, 2020 | 19.09 | 19.16 | 18.17 | 18.83 | 114,433 | -0.56(-2.88%) |
Jun 23, 2020 | 20.28 | 20.58 | 19.21 | 19.39 | 112,287 | -0.64(-3.19%) |
Jun 22, 2020 | 19.52 | 20.26 | 18.94 | 20.03 | 68,938 | +0.69(+3.55%) |
Jun 19, 2020 | 21.54 | 21.83 | 19.32 | 19.34 | 86,277 | -1.91(-9.00%) |
Jun 18, 2020 | 20.81 | 21.35 | 20.52 | 21.25 | 84,670 | +0.00(+0.00%) |
Jun 17, 2020 | 21.47 | 21.59 | 20.62 | 21.25 | 55,871 | -0.07(-0.35%) |
Jun 16, 2020 | 22.46 | 22.96 | 21.15 | 21.33 | 91,478 | +0.22(+1.06%) |
Jun 15, 2020 | 19.59 | 21.56 | 19.12 | 21.10 | 76,056 | +0.37(+1.79%) |
Jun 12, 2020 | 21.82 | 22.03 | 19.98 | 20.73 | 104,911 | -0.08(-0.40%) |
Jun 11, 2020 | 22.28 | 22.44 | 20.40 | 20.81 | 175,684 | -2.81(-11.91%) |
Jun 10, 2020 | 24.38 | 24.53 | 23.43 | 23.63 | 141,156 | -0.49(-2.04%) |
Jun 09, 2020 | 24.70 | 24.72 | 23.28 | 24.12 | 204,108 | -1.61(-6.24%) |
Jun 08, 2020 | 24.14 | 25.86 | 23.19 | 25.73 | 268,777 | +1.92(+8.07%) |
Jun 05, 2020 | 23.51 | 25.03 | 23.43 | 23.80 | 201,313 | +0.92(+4.03%) |
Jun 04, 2020 | 24.10 | 24.10 | 22.00 | 22.88 | 199,298 | -1.26(-5.21%) |
Jun 03, 2020 | 23.52 | 24.63 | 23.44 | 24.14 | 131,539 | +0.83(+3.54%) |
Jun 02, 2020 | 23.21 | 23.31 | 22.43 | 23.31 | 87,285 | +0.43(+1.87%) |
Jun 01, 2020 | 22.37 | 23.26 | 21.77 | 22.89 | 250,997 | +0.72(+3.27%) |
May 29, 2020 | 21.35 | 22.40 | 21.01 | 22.16 | 112,559 | +0.47(+2.18%) |
May 28, 2020 | 20.42 | 21.85 | 20.42 | 21.69 | 250,026 | +1.85(+9.31%) |
May 27, 2020 | 19.72 | 20.23 | 19.08 | 19.84 | 140,257 | +0.61(+3.19%) |
May 26, 2020 | 19.93 | 20.20 | 19.11 | 19.23 | 89,863 | +0.45(+2.42%) |
May 22, 2020 | 18.26 | 18.77 | 18.04 | 18.77 | 47,824 | +0.59(+3.27%) |
May 21, 2020 | 18.59 | 18.93 | 18.04 | 18.18 | 99,263 | -0.59(-3.17%) |
May 20, 2020 | 19.15 | 19.33 | 18.57 | 18.77 | 26,009 | +0.27(+1.46%) |
May 19, 2020 | 18.81 | 19.18 | 18.50 | 18.50 | 54,784 | -0.89(-4.60%) |
May 18, 2020 | 18.85 | 19.68 | 18.68 | 19.39 | 98,011 | +2.09(+12.08%) |
May 15, 2020 | 17.85 | 17.85 | 16.46 | 17.30 | 61,395 | -0.72(-3.98%) |
May 14, 2020 | 16.89 | 18.02 | 16.38 | 18.02 | 59,062 | +0.57(+3.29%) |
May 13, 2020 | 17.73 | 17.73 | 16.84 | 17.45 | 35,027 | -0.55(-3.07%) |
May 12, 2020 | 18.61 | 18.69 | 17.81 | 18.00 | 22,568 | -0.39(-2.14%) |
May 11, 2020 | 18.57 | 18.57 | 17.38 | 18.39 | 60,250 | -0.21(-1.15%) |
May 08, 2020 | 18.11 | 18.74 | 17.99 | 18.61 | 42,223 | +1.10(+6.26%) |
May 07, 2020 | 18.29 | 18.33 | 17.51 | 17.51 | 36,855 | +0.07(+0.43%) |
May 06, 2020 | 19.50 | 19.50 | 17.32 | 17.44 | 73,168 | -1.90(-9.84%) |
May 05, 2020 | 19.26 | 19.99 | 19.08 | 19.34 | 48,337 | +0.53(+2.82%) |
May 04, 2020 | 18.07 | 19.02 | 17.84 | 18.81 | 27,906 | +0.36(+1.94%) |