Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 18.97 | 19.33 | 18.49 | 18.77 | 169,618 | -0.53(-2.73%) |
Jul 30, 2020 | 19.03 | 19.44 | 18.35 | 19.30 | 834,696 | -0.03(-0.14%) |
Jul 29, 2020 | 19.64 | 19.64 | 19.08 | 19.32 | 745,978 | -0.32(-1.62%) |
Jul 28, 2020 | 19.83 | 20.19 | 19.59 | 19.64 | 170,152 | -0.19(-0.96%) |
Jul 27, 2020 | 20.70 | 20.97 | 19.73 | 19.83 | 132,238 | -1.01(-4.84%) |
Jul 24, 2020 | 20.98 | 21.58 | 20.78 | 20.84 | 190,421 | +0.35(+1.68%) |
Jul 23, 2020 | 20.25 | 20.51 | 20.12 | 20.50 | 218,994 | +0.22(+1.08%) |
Jul 22, 2020 | 20.77 | 20.88 | 20.11 | 20.28 | 80,373 | -0.58(-2.77%) |
Jul 21, 2020 | 20.13 | 20.88 | 19.95 | 20.85 | 111,493 | +0.99(+5.01%) |
Jul 20, 2020 | 20.43 | 20.60 | 19.74 | 19.86 | 66,270 | -0.74(-3.57%) |
Jul 17, 2020 | 21.05 | 21.19 | 20.55 | 20.60 | 98,072 | -0.59(-2.79%) |
Jul 16, 2020 | 21.09 | 21.50 | 20.85 | 21.19 | 110,026 | -0.13(-0.60%) |
Jul 15, 2020 | 20.61 | 21.52 | 20.27 | 21.31 | 109,569 | +1.40(+7.03%) |
Jul 14, 2020 | 20.38 | 20.38 | 19.60 | 19.91 | 128,369 | -0.37(-1.84%) |
Jul 13, 2020 | 20.28 | 20.68 | 19.60 | 20.29 | 118,695 | +0.39(+1.96%) |
Jul 10, 2020 | 18.87 | 19.96 | 18.81 | 19.90 | 146,943 | +1.04(+5.54%) |
Jul 09, 2020 | 19.50 | 19.55 | 18.64 | 18.85 | 155,626 | -0.91(-4.60%) |
Jul 08, 2020 | 19.98 | 20.19 | 19.20 | 19.76 | 125,565 | -0.30(-1.49%) |
Jul 07, 2020 | 20.68 | 20.68 | 20.00 | 20.06 | 54,237 | -0.93(-4.42%) |
Jul 06, 2020 | 21.50 | 21.76 | 20.70 | 20.99 | 78,079 | +0.14(+0.65%) |
Jul 02, 2020 | 21.76 | 22.04 | 20.59 | 20.85 | 141,220 | -0.14(-0.65%) |
Jul 01, 2020 | 22.82 | 22.89 | 20.80 | 20.99 | 180,071 | -1.80(-7.89%) |
Jun 30, 2020 | 21.94 | 22.91 | 21.65 | 22.79 | 135,070 | +0.67(+3.04%) |
Jun 29, 2020 | 20.90 | 22.15 | 20.56 | 22.11 | 159,432 | +1.63(+7.94%) |
Jun 26, 2020 | 20.85 | 21.06 | 20.05 | 20.49 | 360,140 | -0.86(-4.01%) |
Jun 25, 2020 | 20.19 | 21.34 | 20.19 | 21.34 | 125,605 | +1.02(+5.01%) |
Jun 24, 2020 | 21.08 | 21.08 | 20.30 | 20.32 | 133,316 | -1.17(-5.45%) |
Jun 23, 2020 | 21.86 | 22.07 | 21.29 | 21.50 | 140,257 | +0.13(+0.59%) |
Jun 22, 2020 | 20.67 | 21.42 | 20.27 | 21.37 | 88,003 | +0.45(+2.15%) |
Jun 19, 2020 | 20.97 | 21.38 | 20.14 | 20.92 | 351,153 | -0.46(-2.15%) |
Jun 18, 2020 | 20.51 | 21.58 | 20.51 | 21.38 | 191,510 | -0.85(-3.81%) |
Jun 17, 2020 | 23.64 | 23.64 | 22.19 | 22.23 | 109,981 | -1.41(-5.95%) |
Jun 16, 2020 | 23.68 | 24.31 | 23.08 | 23.63 | 82,327 | +1.10(+4.88%) |
Jun 15, 2020 | 21.53 | 22.67 | 21.44 | 22.53 | 108,690 | -0.07(-0.32%) |
Jun 12, 2020 | 23.08 | 24.49 | 21.76 | 22.61 | 120,379 | +0.71(+3.25%) |
Jun 11, 2020 | 22.32 | 22.80 | 21.74 | 21.89 | 142,357 | -2.00(-8.37%) |
Jun 10, 2020 | 25.86 | 25.86 | 23.88 | 23.89 | 96,102 | -2.28(-8.71%) |
Jun 09, 2020 | 25.30 | 26.52 | 24.91 | 26.17 | 112,228 | +0.11(+0.42%) |
Jun 08, 2020 | 26.51 | 26.72 | 25.75 | 26.07 | 75,751 | +0.23(+0.91%) |
Jun 05, 2020 | 25.24 | 26.44 | 25.08 | 25.83 | 133,471 | +1.91(+7.99%) |
Jun 04, 2020 | 23.75 | 24.39 | 23.25 | 23.92 | 147,434 | -0.07(-0.30%) |
Jun 03, 2020 | 22.78 | 24.42 | 22.15 | 23.99 | 167,756 | +1.93(+8.74%) |
Jun 02, 2020 | 22.74 | 22.79 | 21.79 | 22.06 | 68,312 | -0.35(-1.57%) |
Jun 01, 2020 | 23.03 | 23.20 | 22.41 | 22.42 | 100,011 | -0.50(-2.16%) |
May 29, 2020 | 22.68 | 23.26 | 22.30 | 22.91 | 125,927 | -0.27(-1.17%) |
May 28, 2020 | 25.14 | 25.26 | 22.62 | 23.18 | 151,326 | -1.40(-5.68%) |
May 27, 2020 | 23.53 | 24.79 | 22.79 | 24.58 | 110,214 | +2.07(+9.21%) |
May 26, 2020 | 21.41 | 22.74 | 21.41 | 22.51 | 99,839 | +2.03(+9.90%) |
May 22, 2020 | 20.84 | 20.91 | 20.23 | 20.48 | 30,289 | -0.18(-0.87%) |
May 21, 2020 | 20.72 | 21.00 | 20.62 | 20.66 | 53,786 | -0.21(-0.99%) |
May 20, 2020 | 20.44 | 21.36 | 20.41 | 20.87 | 107,394 | +0.99(+4.99%) |
May 19, 2020 | 21.05 | 21.08 | 19.81 | 19.87 | 102,888 | -1.46(-6.84%) |
May 18, 2020 | 20.20 | 21.53 | 20.20 | 21.33 | 144,827 | +2.17(+11.34%) |
May 15, 2020 | 18.33 | 19.31 | 18.03 | 19.16 | 120,601 | +0.67(+3.61%) |
May 14, 2020 | 18.68 | 18.92 | 17.36 | 18.50 | 128,861 | -0.08(-0.44%) |
May 13, 2020 | 19.26 | 19.29 | 18.06 | 18.58 | 90,595 | -0.96(-4.89%) |
May 12, 2020 | 20.78 | 21.09 | 19.44 | 19.53 | 112,382 | -1.13(-5.45%) |
May 11, 2020 | 21.68 | 21.68 | 20.38 | 20.66 | 102,927 | -1.51(-6.79%) |
May 08, 2020 | 21.23 | 22.21 | 21.23 | 22.16 | 73,004 | +1.49(+7.19%) |
May 07, 2020 | 20.77 | 21.28 | 20.46 | 20.68 | 101,040 | +0.21(+1.01%) |
May 06, 2020 | 21.70 | 21.92 | 20.41 | 20.47 | 91,216 | -1.25(-5.77%) |
May 05, 2020 | 23.24 | 23.48 | 21.65 | 21.72 | 96,059 | -1.07(-4.71%) |
May 04, 2020 | 22.61 | 22.91 | 21.97 | 22.79 | 97,519 | +0.02(+0.08%) |