Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 21.10 | 21.13 | 20.96 | 21.08 | 52,865 | +0.17(+0.80%) |
Jul 30, 2020 | 20.90 | 20.94 | 20.74 | 20.91 | 167,037 | -0.14(-0.67%) |
Jul 29, 2020 | 20.99 | 21.10 | 20.97 | 21.06 | 234,862 | +0.63(+3.10%) |
Jul 28, 2020 | 20.44 | 20.55 | 20.41 | 20.42 | 141,835 | +0.00(+0.00%) |
Jul 27, 2020 | 20.43 | 20.45 | 20.38 | 20.42 | 221,865 | +0.02(+0.11%) |
Jul 24, 2020 | 20.29 | 20.40 | 20.21 | 20.40 | 1,159,348 | -0.65(-3.08%) |
Jul 23, 2020 | 21.04 | 21.20 | 20.97 | 21.05 | 149,931 | +0.05(+0.23%) |
Jul 22, 2020 | 21.04 | 21.08 | 20.93 | 21.00 | 145,249 | -0.07(-0.33%) |
Jul 21, 2020 | 21.20 | 21.21 | 21.04 | 21.07 | 367,422 | -0.05(-0.23%) |
Jul 20, 2020 | 21.04 | 21.12 | 20.90 | 21.12 | 510,098 | +0.51(+2.49%) |
Jul 17, 2020 | 20.61 | 20.64 | 20.48 | 20.61 | 923,301 | +0.06(+0.32%) |
Jul 16, 2020 | 20.42 | 20.57 | 20.29 | 20.54 | 988,207 | -1.00(-4.65%) |
Jul 15, 2020 | 21.53 | 21.61 | 21.46 | 21.54 | 151,301 | -0.22(-1.02%) |
Jul 14, 2020 | 21.55 | 21.79 | 21.46 | 21.76 | 137,778 | +0.02(+0.10%) |
Jul 13, 2020 | 21.85 | 22.03 | 21.72 | 21.74 | 269,864 | +0.35(+1.64%) |
Jul 10, 2020 | 21.37 | 21.43 | 21.23 | 21.39 | 150,463 | -0.21(-0.98%) |
Jul 09, 2020 | 21.75 | 21.75 | 21.46 | 21.60 | 493,499 | +0.18(+0.86%) |
Jul 08, 2020 | 21.13 | 21.44 | 21.13 | 21.42 | 234,318 | +0.56(+2.67%) |
Jul 07, 2020 | 20.80 | 21.06 | 20.80 | 20.86 | 275,458 | -0.28(-1.31%) |
Jul 06, 2020 | 20.65 | 21.15 | 20.65 | 21.14 | 353,263 | +2.02(+10.59%) |
Jul 02, 2020 | 19.05 | 19.17 | 18.99 | 19.11 | 159,891 | +0.42(+2.26%) |
Jul 01, 2020 | 18.53 | 18.78 | 18.53 | 18.69 | 139,105 | +0.34(+1.83%) |
Jun 30, 2020 | 18.39 | 18.39 | 18.31 | 18.36 | 119,598 | +0.14(+0.77%) |
Jun 29, 2020 | 18.16 | 18.22 | 18.11 | 18.22 | 87,374 | +0.11(+0.61%) |
Jun 26, 2020 | 18.10 | 18.13 | 18.05 | 18.10 | 47,874 | +0.01(+0.07%) |
Jun 25, 2020 | 18.09 | 18.11 | 18.03 | 18.09 | 106,631 | +0.01(+0.03%) |
Jun 24, 2020 | 18.16 | 18.24 | 18.07 | 18.09 | 165,164 | -0.13(-0.71%) |
Jun 23, 2020 | 18.23 | 18.31 | 18.22 | 18.22 | 102,731 | +0.14(+0.78%) |
Jun 22, 2020 | 17.96 | 18.12 | 17.96 | 18.07 | 138,412 | +0.26(+1.46%) |
Jun 19, 2020 | 17.85 | 17.94 | 17.78 | 17.81 | 383,738 | +0.07(+0.40%) |
Jun 18, 2020 | 17.65 | 17.77 | 17.65 | 17.74 | 85,470 | +0.10(+0.58%) |
Jun 17, 2020 | 17.54 | 17.66 | 17.54 | 17.64 | 266,310 | +0.20(+1.15%) |
Jun 16, 2020 | 17.59 | 17.67 | 17.40 | 17.44 | 246,795 | -0.02(-0.10%) |
Jun 15, 2020 | 17.24 | 17.47 | 17.24 | 17.46 | 268,528 | -0.01(-0.03%) |
Jun 12, 2020 | 17.52 | 17.55 | 17.32 | 17.46 | 165,436 | +0.25(+1.45%) |
Jun 11, 2020 | 17.32 | 17.40 | 17.17 | 17.21 | 567,003 | -0.41(-2.33%) |
Jun 10, 2020 | 17.58 | 17.66 | 17.52 | 17.63 | 112,365 | +0.12(+0.68%) |
Jun 09, 2020 | 17.46 | 17.51 | 17.42 | 17.51 | 128,286 | -0.01(-0.03%) |
Jun 08, 2020 | 17.41 | 17.53 | 17.41 | 17.51 | 82,736 | +0.03(+0.15%) |
Jun 05, 2020 | 17.47 | 17.57 | 17.46 | 17.48 | 164,142 | +0.30(+1.76%) |
Jun 04, 2020 | 17.15 | 17.24 | 17.11 | 17.18 | 163,273 | -0.18(-1.06%) |
Jun 03, 2020 | 17.31 | 17.43 | 17.31 | 17.37 | 155,227 | +0.04(+0.25%) |
Jun 02, 2020 | 17.27 | 17.35 | 17.23 | 17.32 | 176,549 | +0.19(+1.10%) |
Jun 01, 2020 | 16.90 | 17.14 | 16.90 | 17.13 | 458,918 | +0.41(+2.46%) |
May 29, 2020 | 16.61 | 16.75 | 16.46 | 16.72 | 462,482 | +0.28(+1.68%) |
May 28, 2020 | 16.54 | 16.61 | 16.41 | 16.45 | 199,307 | -0.01(-0.07%) |
May 27, 2020 | 16.59 | 16.59 | 16.41 | 16.46 | 131,853 | -0.15(-0.91%) |
May 26, 2020 | 16.74 | 16.82 | 16.61 | 16.61 | 214,778 | +0.05(+0.29%) |
May 22, 2020 | 16.47 | 16.57 | 16.47 | 16.56 | 274,864 | -0.18(-1.07%) |
May 21, 2020 | 16.77 | 16.84 | 16.72 | 16.74 | 486,809 | -0.36(-2.09%) |
May 20, 2020 | 17.10 | 17.21 | 17.05 | 17.10 | 131,424 | +0.06(+0.38%) |
May 19, 2020 | 17.04 | 17.12 | 17.03 | 17.03 | 85,585 | -0.16(-0.91%) |
May 18, 2020 | 17.03 | 17.23 | 16.98 | 17.19 | 76,459 | +0.37(+2.19%) |
May 15, 2020 | 16.77 | 16.83 | 16.70 | 16.82 | 521,078 | -0.27(-1.58%) |
May 14, 2020 | 16.78 | 17.12 | 16.76 | 17.09 | 134,179 | +0.10(+0.57%) |
May 13, 2020 | 17.11 | 17.16 | 16.95 | 16.99 | 121,458 | -0.12(-0.70%) |
May 12, 2020 | 17.14 | 17.20 | 17.06 | 17.11 | 163,763 | +0.04(+0.22%) |
May 11, 2020 | 16.98 | 17.10 | 16.98 | 17.07 | 182,224 | -0.11(-0.66%) |
May 08, 2020 | 17.23 | 17.29 | 17.17 | 17.19 | 146,582 | +0.15(+0.89%) |
May 07, 2020 | 17.00 | 17.08 | 16.94 | 17.04 | 169,462 | +0.24(+1.45%) |
May 06, 2020 | 16.82 | 16.90 | 16.75 | 16.79 | 173,233 | +0.52(+3.19%) |
May 05, 2020 | 16.24 | 16.35 | 16.15 | 16.27 | 101,091 | +0.22(+1.35%) |
May 04, 2020 | 16.04 | 16.11 | 16.00 | 16.06 | 332,793 | +0.03(+0.20%) |