Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 19.10 | 19.10 | 19.10 | 0 | +0.09(+0.47%) | |
Jul 30, 2020 | 19.20 | 19.32 | 19.00 | 19.01 | 350,822 | -0.41(-2.11%) |
Jul 29, 2020 | 19.62 | 19.70 | 19.17 | 19.42 | 304,258 | -0.12(-0.61%) |
Jul 28, 2020 | 18.96 | 19.75 | 18.93 | 19.54 | 547,551 | +0.64(+3.39%) |
Jul 27, 2020 | 18.61 | 19.15 | 18.60 | 18.90 | 343,734 | +0.33(+1.78%) |
Jul 24, 2020 | 18.78 | 18.78 | 18.54 | 18.57 | 209,209 | -0.22(-1.17%) |
Jul 23, 2020 | 19.04 | 19.26 | 18.75 | 18.79 | 222,298 | -0.26(-1.36%) |
Jul 22, 2020 | 18.79 | 19.08 | 18.77 | 19.05 | 191,401 | +0.24(+1.28%) |
Jul 21, 2020 | 19.19 | 19.20 | 18.64 | 18.81 | 225,850 | -0.22(-1.16%) |
Jul 20, 2020 | 19.04 | 19.19 | 18.80 | 19.03 | 127,679 | -0.08(-0.42%) |
Jul 17, 2020 | 19.27 | 19.53 | 19.06 | 19.11 | 199,014 | -0.13(-0.68%) |
Jul 16, 2020 | 19.24 | 19.55 | 19.17 | 19.24 | 320,500 | -0.08(-0.41%) |
Jul 15, 2020 | 19.14 | 19.44 | 19.02 | 19.32 | 343,546 | +0.47(+2.49%) |
Jul 14, 2020 | 18.83 | 19.04 | 18.67 | 18.85 | 178,344 | -0.05(-0.26%) |
Jul 13, 2020 | 18.93 | 19.15 | 18.82 | 18.90 | 236,369 | +0.05(+0.27%) |
Jul 10, 2020 | 18.72 | 19.08 | 18.72 | 18.85 | 305,578 | +0.13(+0.69%) |
Jul 09, 2020 | 18.64 | 18.90 | 18.49 | 18.72 | 289,954 | +0.06(+0.32%) |
Jul 08, 2020 | 18.52 | 18.87 | 18.50 | 18.66 | 154,400 | +0.11(+0.59%) |
Jul 07, 2020 | 18.74 | 18.82 | 18.50 | 18.55 | 116,597 | -0.28(-1.49%) |
Jul 06, 2020 | 18.51 | 19.05 | 18.45 | 18.83 | 137,581 | +0.46(+2.50%) |
Jul 03, 2020 | 18.70 | 18.70 | 18.26 | 18.37 | 85,277 | -0.29(-1.55%) |
Jul 02, 2020 | 18.61 | 18.81 | 18.51 | 18.66 | 158,384 | +0.15(+0.81%) |
Jun 30, 2020 | 18.51 | 18.51 | 18.51 | 0 | +0.18(+0.98%) | |
Jun 29, 2020 | 18.52 | 19.09 | 18.19 | 18.33 | 352,626 | -0.16(-0.87%) |
Jun 26, 2020 | 18.77 | 18.77 | 18.45 | 18.49 | 170,123 | -0.31(-1.65%) |
Jun 25, 2020 | 18.54 | 18.97 | 18.47 | 18.80 | 281,713 | +0.28(+1.51%) |
Jun 24, 2020 | 18.53 | 18.59 | 18.35 | 18.52 | 273,447 | -0.12(-0.64%) |
Jun 23, 2020 | 19.11 | 19.26 | 18.61 | 18.64 | 227,550 | -0.28(-1.48%) |
Jun 22, 2020 | 18.71 | 18.96 | 18.55 | 18.92 | 243,085 | +0.21(+1.12%) |
Jun 19, 2020 | 19.10 | 19.36 | 18.71 | 18.71 | 671,974 | -0.38(-1.99%) |
Jun 18, 2020 | 19.12 | 19.29 | 18.70 | 19.09 | 431,570 | -0.25(-1.29%) |
Jun 17, 2020 | 19.46 | 19.47 | 18.96 | 19.34 | 258,895 | -0.01(-0.05%) |
Jun 16, 2020 | 18.96 | 19.69 | 18.77 | 19.35 | 543,796 | +0.79(+4.26%) |
Jun 15, 2020 | 18.28 | 19.01 | 18.27 | 18.56 | 400,826 | -0.19(-1.01%) |
Jun 12, 2020 | 19.52 | 19.55 | 18.44 | 18.75 | 554,781 | -0.26(-1.37%) |
Jun 11, 2020 | 19.72 | 19.72 | 18.84 | 19.01 | 614,782 | -0.83(-4.18%) |
Jun 10, 2020 | 19.84 | 20.16 | 19.67 | 19.84 | 1,486,347 | -0.04(-0.20%) |
Jun 09, 2020 | 20.36 | 20.40 | 19.78 | 19.88 | 501,604 | -0.80(-3.87%) |
Jun 08, 2020 | 20.50 | 20.86 | 20.34 | 20.68 | 311,523 | +0.33(+1.62%) |
Jun 05, 2020 | 20.25 | 20.57 | 19.89 | 20.35 | 359,962 | +0.83(+4.25%) |
Jun 04, 2020 | 19.24 | 19.67 | 19.19 | 19.52 | 254,071 | +0.32(+1.67%) |
Jun 03, 2020 | 18.40 | 19.25 | 18.39 | 19.20 | 251,499 | +0.83(+4.52%) |
Jun 02, 2020 | 18.50 | 18.63 | 18.20 | 18.37 | 283,203 | -0.03(-0.16%) |
Jun 01, 2020 | 18.30 | 18.94 | 18.30 | 18.40 | 238,062 | +0.04(+0.22%) |
May 29, 2020 | 18.25 | 18.40 | 18.14 | 18.36 | 361,892 | +0.05(+0.27%) |
May 28, 2020 | 18.54 | 18.65 | 18.20 | 18.31 | 153,088 | -0.13(-0.70%) |
May 27, 2020 | 18.41 | 18.69 | 18.21 | 18.44 | 306,165 | +0.27(+1.49%) |
May 26, 2020 | 17.65 | 18.23 | 17.65 | 18.17 | 391,534 | +0.67(+3.83%) |
May 25, 2020 | 17.37 | 17.62 | 17.25 | 17.50 | 109,810 | +0.32(+1.86%) |
May 22, 2020 | 17.50 | 17.59 | 17.17 | 17.18 | 223,640 | -0.34(-1.94%) |
May 21, 2020 | 17.67 | 17.82 | 17.39 | 17.52 | 238,083 | -0.08(-0.45%) |
May 20, 2020 | 17.32 | 17.82 | 17.00 | 17.60 | 294,615 | +0.35(+2.03%) |
May 19, 2020 | 17.47 | 17.50 | 16.99 | 17.25 | 595,279 | +0.55(+3.29%) |
May 15, 2020 | 16.70 | 16.70 | 16.70 | 0 | -0.15(-0.89%) | |
May 14, 2020 | 16.71 | 17.07 | 16.63 | 16.85 | 495,689 | -0.15(-0.88%) |
May 13, 2020 | 17.44 | 17.45 | 16.83 | 17.00 | 383,669 | -0.52(-2.97%) |
May 12, 2020 | 17.93 | 18.20 | 17.47 | 17.52 | 290,798 | -0.32(-1.79%) |
May 11, 2020 | 17.49 | 17.88 | 17.44 | 17.84 | 170,069 | +0.17(+0.96%) |
May 08, 2020 | 17.86 | 17.86 | 17.45 | 17.67 | 246,014 | -0.01(-0.06%) |
May 07, 2020 | 17.95 | 18.13 | 17.51 | 17.68 | 324,468 | -0.09(-0.51%) |
May 06, 2020 | 17.74 | 17.87 | 17.12 | 17.77 | 384,500 | +0.30(+1.72%) |
May 05, 2020 | 17.76 | 18.42 | 17.35 | 17.47 | 405,777 | +0.31(+1.81%) |
May 04, 2020 | 16.90 | 17.44 | 16.84 | 17.16 | 351,896 | +0.05(+0.29%) |