Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 21.66 | 21.77 | 21.27 | 21.48 | 1,078,344 | -0.02(-0.09%) |
Jul 30, 2020 | 21.24 | 21.61 | 21.07 | 21.50 | 432,262 | +0.18(+0.84%) |
Jul 29, 2020 | 21.22 | 21.44 | 21.01 | 21.32 | 412,139 | +0.11(+0.52%) |
Jul 28, 2020 | 21.09 | 21.33 | 20.56 | 21.21 | 1,064,105 | +0.23(+1.09%) |
Jul 27, 2020 | 20.95 | 21.08 | 20.43 | 20.98 | 1,451,945 | +0.56(+2.73%) |
Jul 24, 2020 | 20.14 | 20.74 | 20.13 | 20.42 | 784,771 | +0.29(+1.43%) |
Jul 23, 2020 | 19.87 | 20.38 | 19.74 | 20.13 | 405,774 | +0.27(+1.35%) |
Jul 22, 2020 | 19.45 | 19.97 | 19.43 | 19.87 | 512,259 | +0.33(+1.68%) |
Jul 21, 2020 | 19.86 | 19.89 | 19.34 | 19.54 | 600,742 | -0.14(-0.71%) |
Jul 20, 2020 | 19.88 | 20.07 | 19.56 | 19.68 | 809,913 | -0.23(-1.15%) |
Jul 17, 2020 | 19.49 | 20.33 | 19.40 | 19.91 | 1,018,704 | +0.45(+2.30%) |
Jul 16, 2020 | 19.00 | 19.69 | 18.93 | 19.46 | 1,030,895 | +0.33(+1.71%) |
Jul 15, 2020 | 18.99 | 19.28 | 18.85 | 19.13 | 810,412 | +0.32(+1.69%) |
Jul 14, 2020 | 18.59 | 18.81 | 18.57 | 18.81 | 278,567 | +0.11(+0.58%) |
Jul 13, 2020 | 18.79 | 19.03 | 18.64 | 18.70 | 324,556 | +0.02(+0.11%) |
Jul 10, 2020 | 18.66 | 18.74 | 18.45 | 18.68 | 768,569 | +0.13(+0.70%) |
Jul 09, 2020 | 18.73 | 18.88 | 18.45 | 18.55 | 437,532 | -0.13(-0.69%) |
Jul 08, 2020 | 19.08 | 19.16 | 18.55 | 18.68 | 396,334 | -0.35(-1.83%) |
Jul 07, 2020 | 18.73 | 19.13 | 18.73 | 19.03 | 835,597 | +0.19(+1.00%) |
Jul 06, 2020 | 19.05 | 19.33 | 18.56 | 18.84 | 590,014 | +0.11(+0.58%) |
Jul 02, 2020 | 18.89 | 19.02 | 18.43 | 18.73 | 438,420 | -0.10(-0.53%) |
Jul 01, 2020 | 18.75 | 18.99 | 18.38 | 18.83 | 1,443,119 | +0.18(+0.96%) |
Jun 30, 2020 | 18.55 | 18.77 | 18.31 | 18.65 | 486,401 | +0.02(+0.11%) |
Jun 29, 2020 | 18.06 | 18.63 | 18.06 | 18.63 | 685,713 | +0.22(+1.19%) |
Jun 26, 2020 | 18.77 | 18.77 | 18.19 | 18.41 | 1,016,709 | -0.19(-1.01%) |
Jun 25, 2020 | 18.35 | 18.84 | 18.23 | 18.60 | 1,950,003 | +0.35(+1.91%) |
Jun 24, 2020 | 19.06 | 19.52 | 17.86 | 18.26 | 1,599,644 | +0.37(+2.06%) |
Jun 23, 2020 | 17.81 | 18.07 | 17.67 | 17.89 | 328,085 | +0.11(+0.61%) |
Jun 22, 2020 | 18.06 | 18.44 | 17.67 | 17.78 | 312,896 | -0.49(-2.67%) |
Jun 19, 2020 | 18.54 | 18.60 | 18.04 | 18.27 | 889,620 | -0.05(-0.27%) |
Jun 18, 2020 | 18.27 | 18.63 | 18.05 | 18.32 | 489,531 | -0.03(-0.16%) |
Jun 17, 2020 | 18.43 | 18.58 | 18.18 | 18.35 | 543,734 | -0.06(-0.32%) |
Jun 16, 2020 | 18.76 | 18.91 | 18.39 | 18.41 | 477,341 | +0.13(+0.71%) |
Jun 15, 2020 | 17.83 | 18.34 | 17.32 | 18.28 | 1,448,207 | +0.29(+1.60%) |
Jun 12, 2020 | 18.29 | 18.63 | 17.68 | 17.99 | 713,326 | +0.25(+1.40%) |
Jun 11, 2020 | 18.48 | 18.59 | 17.74 | 17.74 | 529,020 | -1.29(-6.79%) |
Jun 10, 2020 | 19.07 | 19.22 | 18.83 | 19.03 | 326,065 | -0.28(-1.44%) |
Jun 09, 2020 | 19.75 | 19.90 | 19.19 | 19.31 | 502,844 | -0.70(-3.48%) |
Jun 08, 2020 | 19.83 | 20.36 | 19.26 | 20.01 | 506,879 | +0.87(+4.57%) |
Jun 05, 2020 | 18.88 | 19.45 | 18.81 | 19.13 | 384,486 | +0.45(+2.39%) |
Jun 04, 2020 | 18.98 | 19.11 | 18.55 | 18.68 | 263,229 | -0.33(-1.73%) |
Jun 03, 2020 | 19.29 | 19.67 | 18.96 | 19.01 | 412,048 | -0.27(-1.39%) |
Jun 02, 2020 | 20.41 | 20.69 | 19.24 | 19.28 | 837,898 | -0.82(-4.10%) |
Jun 01, 2020 | 18.88 | 20.84 | 18.88 | 20.10 | 851,221 | +1.05(+5.53%) |
May 29, 2020 | 18.98 | 19.23 | 18.44 | 19.05 | 275,711 | +0.09(+0.47%) |
May 28, 2020 | 18.24 | 18.96 | 17.95 | 18.96 | 962,628 | +0.81(+4.49%) |
May 27, 2020 | 18.33 | 18.34 | 17.71 | 18.15 | 1,150,974 | +0.18(+1.00%) |
May 26, 2020 | 17.88 | 18.42 | 17.51 | 17.97 | 527,981 | +0.39(+2.20%) |
May 22, 2020 | 17.20 | 17.60 | 16.98 | 17.58 | 91,266 | +0.44(+2.55%) |
May 21, 2020 | 17.34 | 17.62 | 16.92 | 17.14 | 179,610 | -0.15(-0.86%) |
May 20, 2020 | 17.51 | 17.95 | 17.27 | 17.29 | 166,267 | -0.38(-2.14%) |
May 19, 2020 | 17.85 | 17.88 | 17.50 | 17.67 | 580,641 | +0.00(+0.00%) |
May 18, 2020 | 17.85 | 18.17 | 17.67 | 17.67 | 101,597 | +0.13(+0.74%) |
May 15, 2020 | 17.46 | 17.74 | 17.32 | 17.54 | 80,600 | +0.02(+0.11%) |
May 14, 2020 | 17.70 | 17.70 | 16.91 | 17.52 | 710,904 | -0.21(-1.18%) |
May 13, 2020 | 17.77 | 17.85 | 17.43 | 17.73 | 292,749 | +0.26(+1.48%) |
May 12, 2020 | 17.89 | 18.88 | 17.40 | 17.47 | 956,641 | +0.03(+0.17%) |
May 11, 2020 | 17.13 | 17.53 | 17.07 | 17.44 | 889,356 | +0.34(+1.98%) |
May 08, 2020 | 17.28 | 17.39 | 16.99 | 17.10 | 157,477 | +0.12(+0.70%) |
May 07, 2020 | 17.30 | 17.56 | 16.85 | 16.98 | 498,480 | -0.10(-0.58%) |
May 06, 2020 | 17.06 | 17.23 | 16.81 | 17.08 | 629,328 | +0.14(+0.82%) |
May 05, 2020 | 17.18 | 17.55 | 16.78 | 16.94 | 335,071 | -0.20(-1.16%) |
May 04, 2020 | 17.27 | 17.64 | 17.07 | 17.14 | 764,808 | -0.29(-1.65%) |