Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 19.03 | 19.03 | 18.11 | 18.16 | 9,813 | -0.88(-4.62%) |
Jul 30, 2020 | 19.06 | 19.33 | 19.03 | 19.04 | 5,001 | -0.44(-2.26%) |
Jul 29, 2020 | 19.57 | 19.77 | 19.44 | 19.48 | 10,625 | -0.28(-1.44%) |
Jul 28, 2020 | 19.57 | 19.84 | 19.37 | 19.76 | 7,537 | -0.10(-0.49%) |
Jul 27, 2020 | 19.57 | 19.86 | 19.26 | 19.86 | 5,013 | +0.75(+3.94%) |
Jul 24, 2020 | 19.81 | 19.99 | 19.11 | 19.11 | 12,471 | -0.62(-3.13%) |
Jul 23, 2020 | 19.72 | 19.72 | 19.72 | 19.72 | 1,318 | -0.19(-0.93%) |
Jul 22, 2020 | 19.91 | 19.91 | 19.81 | 19.91 | 6,166 | +0.03(+0.15%) |
Jul 21, 2020 | 20.00 | 20.00 | 19.65 | 19.88 | 11,087 | +0.45(+2.32%) |
Jul 20, 2020 | 19.20 | 19.76 | 19.20 | 19.43 | 6,593 | +0.25(+1.33%) |
Jul 17, 2020 | 19.39 | 19.44 | 19.17 | 19.17 | 7,462 | -0.23(-1.21%) |
Jul 16, 2020 | 19.55 | 19.55 | 19.41 | 19.41 | 2,581 | -0.29(-1.49%) |
Jul 15, 2020 | 19.47 | 20.13 | 19.29 | 19.70 | 19,679 | +0.48(+2.49%) |
Jul 14, 2020 | 19.01 | 19.22 | 18.98 | 19.22 | 2,241 | +0.54(+2.88%) |
Jul 13, 2020 | 19.12 | 19.12 | 18.68 | 18.68 | 7,263 | -0.46(-2.40%) |
Jul 10, 2020 | 18.41 | 19.14 | 18.41 | 19.14 | 13,800 | +0.88(+4.82%) |
Jul 09, 2020 | 19.40 | 20.42 | 18.20 | 18.26 | 38,243 | -1.30(-6.65%) |
Jul 08, 2020 | 19.73 | 20.74 | 19.32 | 19.57 | 11,498 | -0.44(-2.20%) |
Jul 07, 2020 | 21.28 | 21.39 | 19.72 | 20.01 | 15,259 | -0.90(-4.31%) |
Jul 06, 2020 | 20.29 | 21.52 | 20.29 | 20.91 | 45,134 | +0.44(+2.15%) |
Jul 02, 2020 | 21.23 | 21.23 | 20.44 | 20.46 | 6,440 | -0.62(-2.92%) |
Jul 01, 2020 | 20.81 | 21.41 | 20.56 | 21.08 | 14,728 | +0.61(+2.96%) |
Jun 30, 2020 | 21.20 | 21.20 | 20.46 | 20.47 | 10,688 | -0.75(-3.55%) |
Jun 29, 2020 | 21.61 | 22.66 | 20.75 | 21.23 | 28,167 | -0.37(-1.72%) |
Jun 26, 2020 | 22.56 | 23.97 | 21.04 | 21.60 | 551,290 | -1.39(-6.04%) |
Jun 25, 2020 | 22.55 | 23.44 | 21.83 | 22.99 | 50,425 | +0.59(+2.62%) |
Jun 24, 2020 | 22.49 | 24.13 | 22.01 | 22.40 | 32,612 | -0.10(-0.44%) |
Jun 23, 2020 | 23.03 | 23.03 | 22.31 | 22.50 | 10,982 | +0.20(+0.88%) |
Jun 22, 2020 | 21.50 | 24.82 | 21.31 | 22.30 | 26,298 | +0.28(+1.29%) |
Jun 19, 2020 | 21.33 | 22.02 | 20.69 | 22.02 | 23,613 | +0.85(+4.02%) |
Jun 18, 2020 | 21.51 | 21.51 | 20.69 | 21.17 | 10,088 | -0.35(-1.64%) |
Jun 17, 2020 | 21.18 | 21.52 | 20.54 | 21.52 | 12,078 | +0.60(+2.88%) |
Jun 16, 2020 | 21.52 | 21.52 | 20.84 | 20.92 | 13,801 | -0.39(-1.84%) |
Jun 15, 2020 | 21.17 | 21.51 | 20.55 | 21.31 | 16,416 | +0.00(+0.02%) |
Jun 12, 2020 | 20.47 | 21.75 | 20.47 | 21.31 | 15,844 | +1.25(+6.24%) |
Jun 11, 2020 | 20.01 | 20.91 | 19.79 | 20.05 | 10,310 | -0.90(-4.30%) |
Jun 10, 2020 | 21.03 | 21.72 | 20.95 | 20.95 | 11,861 | -0.32(-1.52%) |
Jun 09, 2020 | 21.26 | 22.38 | 21.26 | 21.28 | 15,059 | -0.34(-1.58%) |
Jun 08, 2020 | 21.57 | 21.62 | 20.77 | 21.62 | 18,181 | +0.15(+0.68%) |
Jun 05, 2020 | 21.32 | 21.67 | 20.96 | 21.47 | 35,267 | +0.28(+1.34%) |
Jun 04, 2020 | 20.68 | 21.52 | 20.50 | 21.19 | 21,838 | -0.26(-1.23%) |
Jun 03, 2020 | 21.40 | 21.45 | 21.16 | 21.45 | 3,481 | +0.28(+1.34%) |
Jun 02, 2020 | 21.06 | 21.50 | 20.85 | 21.17 | 20,460 | +0.16(+0.74%) |
Jun 01, 2020 | 21.35 | 21.45 | 19.96 | 21.01 | 17,306 | -0.20(-0.92%) |
May 29, 2020 | 20.48 | 21.21 | 19.97 | 21.21 | 10,357 | +0.49(+2.35%) |
May 28, 2020 | 20.97 | 21.39 | 20.72 | 20.72 | 6,296 | -0.68(-3.19%) |
May 27, 2020 | 20.10 | 21.40 | 20.10 | 21.40 | 8,908 | +0.27(+1.29%) |
May 26, 2020 | 21.28 | 21.40 | 19.92 | 21.13 | 11,469 | +0.17(+0.79%) |
May 22, 2020 | 20.49 | 20.97 | 20.43 | 20.97 | 11,485 | -0.07(-0.32%) |
May 21, 2020 | 21.24 | 21.45 | 20.96 | 21.03 | 9,461 | -1.17(-5.25%) |
May 20, 2020 | 20.43 | 22.20 | 20.28 | 22.20 | 8,119 | +1.75(+8.56%) |
May 19, 2020 | 20.21 | 20.90 | 20.02 | 20.45 | 13,924 | -0.12(-0.57%) |
May 18, 2020 | 18.56 | 20.92 | 18.56 | 20.57 | 11,468 | +2.48(+13.69%) |
May 15, 2020 | 17.02 | 18.43 | 17.02 | 18.09 | 10,767 | +1.12(+6.61%) |
May 14, 2020 | 17.11 | 17.64 | 16.97 | 16.97 | 9,005 | -0.39(-2.25%) |
May 13, 2020 | 19.14 | 19.34 | 16.70 | 17.36 | 33,747 | -2.34(-11.88%) |
May 12, 2020 | 19.84 | 20.19 | 19.22 | 19.70 | 12,442 | +0.32(+1.66%) |
May 11, 2020 | 20.03 | 20.20 | 19.38 | 19.38 | 18,878 | -0.82(-4.06%) |
May 08, 2020 | 20.18 | 20.79 | 19.22 | 20.20 | 11,793 | +0.02(+0.10%) |
May 07, 2020 | 20.20 | 20.50 | 19.41 | 20.18 | 17,516 | -0.28(-1.38%) |
May 06, 2020 | 19.74 | 21.05 | 19.56 | 20.46 | 14,725 | -0.02(-0.10%) |
May 05, 2020 | 20.16 | 20.77 | 19.51 | 20.48 | 9,382 | +0.01(+0.05%) |
May 04, 2020 | 18.60 | 20.58 | 17.94 | 20.47 | 12,705 | +1.65(+8.76%) |