Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 20.95 | 20.95 | 20.65 | 20.73 | 15,000 | -0.75(-3.51%) |
Jul 30, 2020 | 21.19 | 21.51 | 20.93 | 21.49 | 16,495 | +0.02(+0.07%) |
Jul 29, 2020 | 21.39 | 21.47 | 21.21 | 21.47 | 9,991 | -0.06(-0.28%) |
Jul 28, 2020 | 21.69 | 21.71 | 21.53 | 21.53 | 14,174 | -0.18(-0.83%) |
Jul 27, 2020 | 21.43 | 22.08 | 21.40 | 21.71 | 21,297 | +0.29(+1.35%) |
Jul 24, 2020 | 21.62 | 21.62 | 21.35 | 21.42 | 16,300 | -0.40(-1.83%) |
Jul 23, 2020 | 21.80 | 22.08 | 21.80 | 21.82 | 12,596 | +0.14(+0.65%) |
Jul 22, 2020 | 21.68 | 21.77 | 21.62 | 21.68 | 13,981 | -0.43(-1.97%) |
Jul 21, 2020 | 22.07 | 22.27 | 21.95 | 22.11 | 89,871 | +0.44(+2.03%) |
Jul 20, 2020 | 21.63 | 21.74 | 21.53 | 21.68 | 50,255 | +0.22(+1.01%) |
Jul 17, 2020 | 21.35 | 21.51 | 21.29 | 21.46 | 37,400 | +0.26(+1.24%) |
Jul 16, 2020 | 21.19 | 21.24 | 21.11 | 21.20 | 36,554 | -0.12(-0.59%) |
Jul 15, 2020 | 21.29 | 21.41 | 21.14 | 21.32 | 18,135 | +0.27(+1.28%) |
Jul 14, 2020 | 20.94 | 21.17 | 20.86 | 21.05 | 24,784 | +0.37(+1.79%) |
Jul 13, 2020 | 21.14 | 21.18 | 20.68 | 20.68 | 27,556 | -0.43(-2.02%) |
Jul 10, 2020 | 20.95 | 21.15 | 20.75 | 21.11 | 15,900 | +0.48(+2.31%) |
Jul 09, 2020 | 20.99 | 21.00 | 20.47 | 20.63 | 18,703 | -0.28(-1.34%) |
Jul 08, 2020 | 20.68 | 20.96 | 20.52 | 20.91 | 14,482 | +0.05(+0.26%) |
Jul 07, 2020 | 21.10 | 21.10 | 20.86 | 20.86 | 25,112 | -0.25(-1.21%) |
Jul 06, 2020 | 20.98 | 21.25 | 20.98 | 21.11 | 20,482 | +0.22(+1.08%) |
Jul 02, 2020 | 20.62 | 21.30 | 20.62 | 20.89 | 32,500 | +0.74(+3.65%) |
Jul 01, 2020 | 20.36 | 20.46 | 20.09 | 20.15 | 22,804 | -0.15(-0.73%) |
Jun 30, 2020 | 20.26 | 20.59 | 19.99 | 20.30 | 18,663 | -0.41(-1.99%) |
Jun 29, 2020 | 20.80 | 20.80 | 20.39 | 20.71 | 19,143 | -0.07(-0.32%) |
Jun 26, 2020 | 20.95 | 20.95 | 20.50 | 20.78 | 15,100 | -0.03(-0.16%) |
Jun 25, 2020 | 20.33 | 20.81 | 20.33 | 20.81 | 21,495 | +0.66(+3.28%) |
Jun 24, 2020 | 20.29 | 20.33 | 20.10 | 20.15 | 21,165 | -0.79(-3.77%) |
Jun 23, 2020 | 21.00 | 21.14 | 20.94 | 20.94 | 23,032 | +0.48(+2.35%) |
Jun 22, 2020 | 20.20 | 20.46 | 20.20 | 20.46 | 25,463 | +0.85(+4.33%) |
Jun 19, 2020 | 19.91 | 19.95 | 19.55 | 19.61 | 25,900 | -0.11(-0.56%) |
Jun 18, 2020 | 19.88 | 19.96 | 19.71 | 19.72 | 33,989 | -0.75(-3.66%) |
Jun 17, 2020 | 20.69 | 20.69 | 20.31 | 20.47 | 30,843 | -0.06(-0.29%) |
Jun 16, 2020 | 20.77 | 20.80 | 20.42 | 20.53 | 65,084 | +0.17(+0.83%) |
Jun 15, 2020 | 19.99 | 20.52 | 19.98 | 20.36 | 42,858 | +0.09(+0.44%) |
Jun 12, 2020 | 20.40 | 20.52 | 19.92 | 20.27 | 70,000 | +0.66(+3.37%) |
Jun 11, 2020 | 20.11 | 20.42 | 19.61 | 19.61 | 53,706 | -1.74(-8.15%) |
Jun 10, 2020 | 21.33 | 21.49 | 21.12 | 21.35 | 31,288 | -0.53(-2.42%) |
Jun 09, 2020 | 22.22 | 22.27 | 21.81 | 21.88 | 50,643 | -0.44(-1.97%) |
Jun 08, 2020 | 22.58 | 22.66 | 22.14 | 22.32 | 162,630 | -0.29(-1.28%) |
Jun 05, 2020 | 22.52 | 22.95 | 22.45 | 22.61 | 162,600 | +0.78(+3.57%) |
Jun 04, 2020 | 22.05 | 22.05 | 21.71 | 21.83 | 20,797 | -0.54(-2.41%) |
Jun 03, 2020 | 21.84 | 22.40 | 21.84 | 22.37 | 76,972 | +1.37(+6.52%) |
Jun 02, 2020 | 20.98 | 21.17 | 20.88 | 21.00 | 38,779 | +0.28(+1.35%) |
Jun 01, 2020 | 20.42 | 20.78 | 20.34 | 20.72 | 59,738 | +0.72(+3.60%) |
May 29, 2020 | 20.23 | 20.32 | 19.85 | 20.00 | 257,500 | -0.67(-3.24%) |
May 28, 2020 | 20.85 | 20.91 | 20.67 | 20.67 | 24,424 | -0.03(-0.14%) |
May 27, 2020 | 20.54 | 20.70 | 20.31 | 20.70 | 99,595 | +1.54(+8.03%) |
May 26, 2020 | 19.42 | 19.43 | 19.14 | 19.16 | 183,525 | +0.30(+1.60%) |
May 22, 2020 | 18.82 | 18.91 | 18.78 | 18.86 | 94,900 | +0.11(+0.59%) |
May 21, 2020 | 19.00 | 19.05 | 18.73 | 18.75 | 45,892 | -0.14(-0.74%) |
May 20, 2020 | 19.05 | 19.05 | 18.85 | 18.89 | 53,125 | -0.13(-0.68%) |
May 19, 2020 | 19.22 | 19.33 | 19.02 | 19.02 | 108,025 | -0.35(-1.81%) |
May 18, 2020 | 18.68 | 19.43 | 18.66 | 19.37 | 148,883 | +1.54(+8.64%) |
May 15, 2020 | 17.59 | 17.83 | 17.58 | 17.83 | 54,600 | +0.19(+1.08%) |
May 14, 2020 | 17.60 | 17.69 | 17.10 | 17.64 | 312,174 | -0.20(-1.12%) |
May 13, 2020 | 18.21 | 18.40 | 17.77 | 17.84 | 44,266 | -0.72(-3.88%) |
May 12, 2020 | 18.89 | 18.89 | 18.56 | 18.56 | 73,496 | -0.25(-1.34%) |
May 11, 2020 | 19.06 | 19.06 | 18.71 | 18.81 | 38,358 | -0.46(-2.37%) |
May 08, 2020 | 19.40 | 19.46 | 19.00 | 19.27 | 96,100 | +0.41(+2.17%) |
May 07, 2020 | 18.78 | 18.88 | 18.61 | 18.86 | 83,887 | +0.32(+1.73%) |
May 06, 2020 | 18.78 | 18.82 | 18.52 | 18.54 | 35,898 | +0.08(+0.43%) |
May 05, 2020 | 18.48 | 18.54 | 18.32 | 18.46 | 52,634 | +0.09(+0.49%) |
May 04, 2020 | 18.46 | 18.51 | 18.21 | 18.37 | 93,666 | -0.53(-2.80%) |