Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 21.04 | 21.14 | 20.40 | 20.85 | 436,085 | -0.10(-0.46%) |
Jul 30, 2020 | 20.94 | 21.12 | 20.67 | 20.95 | 357,120 | -0.09(-0.41%) |
Jul 29, 2020 | 20.75 | 21.06 | 20.67 | 21.04 | 415,879 | +0.50(+2.41%) |
Jul 28, 2020 | 20.61 | 20.93 | 20.48 | 20.54 | 302,145 | -0.02(-0.11%) |
Jul 27, 2020 | 20.46 | 20.72 | 20.20 | 20.56 | 292,246 | +0.27(+1.35%) |
Jul 24, 2020 | 20.18 | 20.58 | 20.18 | 20.29 | 291,093 | -0.25(-1.22%) |
Jul 23, 2020 | 20.12 | 20.83 | 20.02 | 20.54 | 526,955 | -0.27(-1.31%) |
Jul 22, 2020 | 20.77 | 21.06 | 20.70 | 20.81 | 361,115 | +0.08(+0.38%) |
Jul 21, 2020 | 20.41 | 20.87 | 20.32 | 20.73 | 323,860 | +0.58(+2.89%) |
Jul 20, 2020 | 20.31 | 20.36 | 20.05 | 20.15 | 379,313 | -0.16(-0.78%) |
Jul 17, 2020 | 20.50 | 20.60 | 20.06 | 20.31 | 358,718 | -0.22(-1.09%) |
Jul 16, 2020 | 20.55 | 20.79 | 20.35 | 20.53 | 257,862 | -0.05(-0.24%) |
Jul 15, 2020 | 20.28 | 20.69 | 20.20 | 20.58 | 856,076 | +0.55(+2.76%) |
Jul 14, 2020 | 19.65 | 20.12 | 19.48 | 20.03 | 799,025 | +0.57(+2.96%) |
Jul 13, 2020 | 19.86 | 19.86 | 19.43 | 19.45 | 820,255 | +0.11(+0.59%) |
Jul 10, 2020 | 19.26 | 19.68 | 19.17 | 19.34 | 198,143 | +0.06(+0.34%) |
Jul 09, 2020 | 19.68 | 19.69 | 18.94 | 19.27 | 151,254 | -0.35(-1.76%) |
Jul 08, 2020 | 19.22 | 19.64 | 19.11 | 19.62 | 209,816 | +0.57(+3.02%) |
Jul 07, 2020 | 19.22 | 19.44 | 18.92 | 19.04 | 249,563 | -0.23(-1.19%) |
Jul 06, 2020 | 19.49 | 19.60 | 19.21 | 19.27 | 230,552 | +0.11(+0.56%) |
Jul 02, 2020 | 19.40 | 19.75 | 19.14 | 19.17 | 303,616 | +0.04(+0.19%) |
Jul 01, 2020 | 19.43 | 19.48 | 18.84 | 19.13 | 283,505 | -0.45(-2.28%) |
Jun 30, 2020 | 18.87 | 19.63 | 18.87 | 19.58 | 404,004 | +0.58(+3.06%) |
Jun 29, 2020 | 18.16 | 19.02 | 18.12 | 18.99 | 409,683 | +0.80(+4.43%) |
Jun 26, 2020 | 18.35 | 18.43 | 17.88 | 18.19 | 364,005 | -0.35(-1.86%) |
Jun 25, 2020 | 17.92 | 18.56 | 17.79 | 18.53 | 638,038 | +0.53(+2.95%) |
Jun 24, 2020 | 18.60 | 18.65 | 17.95 | 18.00 | 1,080,482 | -0.78(-4.13%) |
Jun 23, 2020 | 19.48 | 19.58 | 18.76 | 18.78 | 643,123 | -0.34(-1.77%) |
Jun 22, 2020 | 19.16 | 19.35 | 18.96 | 19.12 | 456,463 | -0.04(-0.22%) |
Jun 19, 2020 | 20.12 | 20.13 | 19.07 | 19.16 | 577,037 | -0.68(-3.41%) |
Jun 18, 2020 | 19.23 | 19.86 | 19.06 | 19.84 | 740,717 | +0.52(+2.68%) |
Jun 17, 2020 | 19.40 | 19.65 | 19.21 | 19.32 | 592,945 | +0.17(+0.86%) |
Jun 16, 2020 | 19.40 | 19.40 | 18.71 | 19.15 | 424,311 | +0.58(+3.14%) |
Jun 15, 2020 | 17.77 | 18.87 | 17.54 | 18.57 | 370,091 | +0.31(+1.69%) |
Jun 12, 2020 | 18.01 | 18.47 | 17.89 | 18.26 | 448,049 | +0.65(+3.71%) |
Jun 11, 2020 | 18.08 | 18.48 | 17.36 | 17.61 | 932,513 | -1.26(-6.67%) |
Jun 10, 2020 | 19.30 | 19.30 | 18.55 | 18.87 | 459,778 | -0.23(-1.20%) |
Jun 09, 2020 | 19.04 | 19.47 | 18.57 | 19.10 | 642,549 | -0.08(-0.41%) |
Jun 08, 2020 | 19.42 | 19.53 | 18.86 | 19.17 | 664,645 | +0.27(+1.44%) |
Jun 05, 2020 | 19.69 | 19.88 | 18.81 | 18.90 | 822,073 | +0.01(+0.08%) |
Jun 04, 2020 | 18.87 | 19.06 | 18.35 | 18.89 | 415,072 | -0.04(-0.19%) |
Jun 03, 2020 | 19.12 | 19.48 | 18.87 | 18.92 | 648,851 | +0.24(+1.27%) |
Jun 02, 2020 | 18.46 | 18.82 | 18.46 | 18.69 | 443,560 | +0.32(+1.76%) |
Jun 01, 2020 | 18.01 | 18.71 | 17.90 | 18.36 | 482,934 | +0.42(+2.32%) |
May 29, 2020 | 17.97 | 18.43 | 17.50 | 17.95 | 712,009 | -0.20(-1.11%) |
May 28, 2020 | 19.20 | 19.22 | 17.97 | 18.15 | 510,193 | -0.59(-3.15%) |
May 27, 2020 | 18.33 | 18.83 | 18.25 | 18.74 | 748,820 | +0.82(+4.57%) |
May 26, 2020 | 17.92 | 18.68 | 17.88 | 17.92 | 727,250 | +0.47(+2.72%) |
May 22, 2020 | 17.02 | 17.49 | 16.95 | 17.44 | 487,288 | +0.25(+1.46%) |
May 21, 2020 | 17.07 | 17.68 | 16.97 | 17.19 | 602,131 | +0.17(+0.97%) |
May 20, 2020 | 16.72 | 17.36 | 16.72 | 17.03 | 435,753 | +0.58(+3.54%) |
May 19, 2020 | 16.21 | 17.20 | 16.06 | 16.44 | 622,046 | +0.06(+0.35%) |
May 18, 2020 | 15.88 | 16.55 | 15.69 | 16.39 | 898,039 | +1.10(+7.19%) |
May 15, 2020 | 15.27 | 15.89 | 15.03 | 15.29 | 482,975 | -0.20(-1.30%) |
May 14, 2020 | 14.84 | 15.53 | 14.40 | 15.49 | 664,358 | +0.29(+1.89%) |
May 13, 2020 | 15.48 | 15.51 | 14.83 | 15.20 | 551,428 | -0.21(-1.35%) |
May 12, 2020 | 16.23 | 16.35 | 15.37 | 15.41 | 477,118 | -0.77(-4.75%) |
May 11, 2020 | 16.17 | 16.43 | 15.89 | 16.18 | 337,402 | -0.21(-1.27%) |
May 08, 2020 | 16.21 | 16.39 | 16.02 | 16.39 | 282,466 | +0.60(+3.83%) |
May 07, 2020 | 15.75 | 16.25 | 15.46 | 15.78 | 521,643 | +0.49(+3.20%) |
May 06, 2020 | 15.71 | 15.86 | 15.00 | 15.29 | 445,328 | -0.25(-1.62%) |
May 05, 2020 | 16.32 | 16.37 | 15.49 | 15.54 | 509,624 | -0.20(-1.24%) |
May 04, 2020 | 15.14 | 15.78 | 14.89 | 15.74 | 373,997 | +0.55(+3.63%) |