Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 19.16 | 19.36 | 18.97 | 19.16 | 39,648 | +0.14(+0.73%) |
Jul 30, 2020 | 19.09 | 19.12 | 18.91 | 19.02 | 38,029 | -0.34(-1.75%) |
Jul 29, 2020 | 19.30 | 19.36 | 19.11 | 19.36 | 33,134 | +0.49(+2.57%) |
Jul 28, 2020 | 19.22 | 19.22 | 18.83 | 18.87 | 68,818 | -0.54(-2.77%) |
Jul 27, 2020 | 19.54 | 19.56 | 19.17 | 19.41 | 55,162 | -0.54(-2.70%) |
Jul 24, 2020 | 19.95 | 19.96 | 19.81 | 19.95 | 43,106 | -0.48(-2.34%) |
Jul 23, 2020 | 20.60 | 20.63 | 20.27 | 20.42 | 76,642 | -0.29(-1.38%) |
Jul 22, 2020 | 20.81 | 20.91 | 20.54 | 20.71 | 37,011 | -0.17(-0.83%) |
Jul 21, 2020 | 21.13 | 21.18 | 20.84 | 20.88 | 57,671 | -0.39(-1.84%) |
Jul 20, 2020 | 21.37 | 21.44 | 21.17 | 21.27 | 61,478 | +0.15(+0.70%) |
Jul 17, 2020 | 21.34 | 21.34 | 21.13 | 21.13 | 28,238 | -0.08(-0.37%) |
Jul 16, 2020 | 21.25 | 21.33 | 21.10 | 21.20 | 29,917 | -0.36(-1.65%) |
Jul 15, 2020 | 21.62 | 21.79 | 21.47 | 21.56 | 28,929 | -0.33(-1.51%) |
Jul 14, 2020 | 21.67 | 21.93 | 21.59 | 21.89 | 25,828 | -0.19(-0.86%) |
Jul 13, 2020 | 22.36 | 22.59 | 22.08 | 22.08 | 25,890 | -0.30(-1.36%) |
Jul 10, 2020 | 22.38 | 22.45 | 22.26 | 22.38 | 21,207 | -0.25(-1.11%) |
Jul 09, 2020 | 23.01 | 23.01 | 22.41 | 22.64 | 81,869 | -0.60(-2.58%) |
Jul 08, 2020 | 22.87 | 23.25 | 22.87 | 23.23 | 90,360 | +1.01(+4.53%) |
Jul 07, 2020 | 21.88 | 22.47 | 21.88 | 22.23 | 88,617 | -1.43(-6.05%) |
Jul 06, 2020 | 22.94 | 23.67 | 22.94 | 23.66 | 154,214 | +1.91(+8.78%) |
Jul 02, 2020 | 21.69 | 21.99 | 21.64 | 21.75 | 85,867 | +1.02(+4.90%) |
Jul 01, 2020 | 20.82 | 20.94 | 20.73 | 20.74 | 61,456 | +0.02(+0.08%) |
Jun 30, 2020 | 20.73 | 20.86 | 20.55 | 20.72 | 68,658 | -0.09(-0.42%) |
Jun 29, 2020 | 20.78 | 20.94 | 20.67 | 20.81 | 27,175 | +0.06(+0.29%) |
Jun 26, 2020 | 20.85 | 20.99 | 20.72 | 20.74 | 41,032 | -0.07(-0.33%) |
Jun 25, 2020 | 20.48 | 20.87 | 20.48 | 20.81 | 45,824 | +0.21(+1.01%) |
Jun 24, 2020 | 21.13 | 21.24 | 20.61 | 20.61 | 76,222 | -0.56(-2.66%) |
Jun 23, 2020 | 21.91 | 21.91 | 21.17 | 21.17 | 59,812 | -1.02(-4.58%) |
Jun 22, 2020 | 21.92 | 22.19 | 21.85 | 22.18 | 52,086 | +0.67(+3.10%) |
Jun 19, 2020 | 22.25 | 22.45 | 21.46 | 21.52 | 128,397 | -0.41(-1.86%) |
Jun 18, 2020 | 21.65 | 22.04 | 21.65 | 21.92 | 144,215 | +0.50(+2.35%) |
Jun 17, 2020 | 21.55 | 21.62 | 21.39 | 21.42 | 62,142 | -0.11(-0.49%) |
Jun 16, 2020 | 21.40 | 21.83 | 21.39 | 21.53 | 90,159 | +0.25(+1.19%) |
Jun 15, 2020 | 20.92 | 21.46 | 20.85 | 21.27 | 66,821 | -0.03(-0.15%) |
Jun 12, 2020 | 21.39 | 21.39 | 21.03 | 21.31 | 34,184 | +0.46(+2.18%) |
Jun 11, 2020 | 21.23 | 21.46 | 20.85 | 20.85 | 69,850 | -1.01(-4.61%) |
Jun 10, 2020 | 22.08 | 22.33 | 21.74 | 21.86 | 71,707 | -0.43(-1.93%) |
Jun 09, 2020 | 21.97 | 22.31 | 21.97 | 22.29 | 58,070 | +0.33(+1.52%) |
Jun 08, 2020 | 21.76 | 22.04 | 21.71 | 21.96 | 70,011 | +0.35(+1.62%) |
Jun 05, 2020 | 21.14 | 21.75 | 21.14 | 21.61 | 69,475 | +0.72(+3.43%) |
Jun 04, 2020 | 20.84 | 20.99 | 20.84 | 20.89 | 39,033 | -0.06(-0.27%) |
Jun 03, 2020 | 20.59 | 21.06 | 20.59 | 20.95 | 61,400 | +0.46(+2.26%) |
Jun 02, 2020 | 20.39 | 20.57 | 20.26 | 20.49 | 63,184 | -0.02(-0.12%) |
Jun 01, 2020 | 20.25 | 20.51 | 20.13 | 20.51 | 48,646 | +0.32(+1.57%) |
May 29, 2020 | 20.14 | 20.27 | 19.88 | 20.19 | 52,137 | +0.15(+0.77%) |
May 28, 2020 | 20.14 | 20.27 | 19.86 | 20.04 | 81,557 | -0.27(-1.32%) |
May 27, 2020 | 20.44 | 20.48 | 20.13 | 20.31 | 64,998 | +0.08(+0.40%) |
May 26, 2020 | 20.15 | 20.40 | 20.14 | 20.23 | 51,221 | +0.09(+0.44%) |
May 22, 2020 | 20.33 | 20.33 | 20.00 | 20.14 | 80,050 | -0.88(-4.18%) |
May 21, 2020 | 21.49 | 21.49 | 20.86 | 21.01 | 66,160 | -0.94(-4.30%) |
May 20, 2020 | 21.75 | 21.96 | 21.65 | 21.96 | 47,094 | +0.53(+2.47%) |
May 19, 2020 | 21.54 | 21.66 | 21.43 | 21.43 | 41,209 | -0.30(-1.38%) |
May 18, 2020 | 21.62 | 21.84 | 21.58 | 21.73 | 69,644 | +0.94(+4.50%) |
May 15, 2020 | 20.74 | 21.14 | 20.63 | 20.79 | 43,407 | -0.39(-1.84%) |
May 14, 2020 | 20.92 | 21.22 | 20.71 | 21.18 | 37,625 | -0.28(-1.33%) |
May 13, 2020 | 21.49 | 21.71 | 21.28 | 21.47 | 47,718 | +0.16(+0.76%) |
May 12, 2020 | 21.57 | 21.63 | 21.27 | 21.31 | 53,030 | -0.26(-1.21%) |
May 11, 2020 | 21.49 | 21.65 | 21.41 | 21.57 | 48,796 | +0.08(+0.38%) |
May 08, 2020 | 21.22 | 21.56 | 21.22 | 21.49 | 43,529 | +0.70(+3.36%) |
May 07, 2020 | 20.92 | 21.13 | 20.70 | 20.79 | 48,999 | -0.07(-0.35%) |
May 06, 2020 | 20.98 | 21.01 | 20.78 | 20.86 | 51,092 | +0.47(+2.31%) |
May 05, 2020 | 20.45 | 20.68 | 20.31 | 20.39 | 80,643 | -0.21(-1.03%) |
May 04, 2020 | 20.73 | 20.73 | 20.31 | 20.60 | 83,700 | -0.38(-1.82%) |