Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 17.51 | 18.53 | 17.51 | 18.44 | 32,524 | +0.93(+5.32%) |
Jul 30, 2020 | 17.49 | 17.84 | 17.48 | 17.51 | 11,230 | -0.23(-1.28%) |
Jul 29, 2020 | 17.37 | 18.20 | 17.27 | 17.74 | 49,640 | +0.60(+3.48%) |
Jul 28, 2020 | 17.68 | 17.68 | 17.14 | 17.14 | 21,586 | -0.33(-1.87%) |
Jul 27, 2020 | 18.10 | 18.10 | 17.47 | 17.47 | 18,143 | -0.68(-3.75%) |
Jul 24, 2020 | 18.16 | 18.50 | 18.11 | 18.15 | 8,697 | -0.15(-0.83%) |
Jul 23, 2020 | 18.21 | 18.49 | 18.10 | 18.30 | 17,231 | -0.03(-0.14%) |
Jul 22, 2020 | 18.21 | 18.33 | 18.16 | 18.32 | 9,628 | -0.09(-0.50%) |
Jul 21, 2020 | 18.29 | 18.62 | 18.20 | 18.42 | 24,889 | +0.33(+1.81%) |
Jul 20, 2020 | 18.40 | 18.40 | 18.06 | 18.09 | 12,551 | -0.39(-2.13%) |
Jul 17, 2020 | 18.76 | 18.89 | 18.47 | 18.48 | 16,917 | -0.45(-2.39%) |
Jul 16, 2020 | 19.00 | 19.10 | 18.89 | 18.94 | 11,952 | -0.25(-1.31%) |
Jul 15, 2020 | 18.84 | 19.48 | 18.84 | 19.19 | 22,922 | +0.63(+3.39%) |
Jul 14, 2020 | 18.67 | 18.76 | 18.42 | 18.56 | 14,841 | +0.15(+0.82%) |
Jul 13, 2020 | 18.31 | 18.72 | 18.00 | 18.41 | 23,620 | +0.10(+0.55%) |
Jul 10, 2020 | 17.57 | 18.33 | 17.47 | 18.31 | 21,087 | +0.86(+4.91%) |
Jul 09, 2020 | 17.93 | 18.39 | 17.43 | 17.45 | 31,998 | -0.62(-3.44%) |
Jul 08, 2020 | 18.26 | 18.47 | 17.67 | 18.07 | 32,709 | -0.25(-1.37%) |
Jul 07, 2020 | 18.99 | 19.07 | 18.21 | 18.32 | 42,128 | -0.88(-4.59%) |
Jul 06, 2020 | 19.35 | 19.46 | 18.85 | 19.20 | 16,503 | +0.24(+1.28%) |
Jul 02, 2020 | 19.57 | 19.57 | 18.83 | 18.96 | 17,394 | -0.21(-1.09%) |
Jul 01, 2020 | 20.13 | 20.13 | 18.95 | 19.17 | 19,385 | -0.80(-3.99%) |
Jun 30, 2020 | 19.47 | 20.14 | 19.47 | 19.97 | 17,831 | +0.16(+0.81%) |
Jun 29, 2020 | 18.50 | 19.81 | 18.50 | 19.81 | 31,313 | +1.78(+9.87%) |
Jun 26, 2020 | 19.19 | 19.19 | 17.89 | 18.03 | 110,918 | -1.46(-7.49%) |
Jun 25, 2020 | 18.73 | 19.52 | 18.69 | 19.49 | 21,666 | +0.58(+3.06%) |
Jun 24, 2020 | 19.52 | 19.52 | 18.84 | 18.91 | 25,675 | -0.76(-3.88%) |
Jun 23, 2020 | 20.06 | 20.23 | 19.66 | 19.67 | 37,874 | -0.22(-1.10%) |
Jun 22, 2020 | 19.87 | 20.31 | 19.78 | 19.89 | 31,136 | -0.35(-1.74%) |
Jun 19, 2020 | 20.30 | 20.31 | 19.62 | 20.25 | 62,547 | +0.29(+1.43%) |
Jun 18, 2020 | 20.09 | 20.47 | 19.93 | 19.96 | 37,280 | -0.16(-0.79%) |
Jun 17, 2020 | 20.51 | 20.51 | 20.10 | 20.12 | 49,380 | -0.39(-1.88%) |
Jun 16, 2020 | 20.58 | 20.74 | 19.84 | 20.51 | 27,886 | +0.38(+1.88%) |
Jun 15, 2020 | 19.52 | 20.50 | 19.52 | 20.13 | 25,753 | -0.13(-0.66%) |
Jun 12, 2020 | 20.28 | 20.28 | 19.33 | 20.26 | 37,052 | +1.02(+5.32%) |
Jun 11, 2020 | 20.20 | 20.20 | 19.13 | 19.24 | 34,085 | -1.59(-7.62%) |
Jun 10, 2020 | 21.67 | 21.67 | 20.82 | 20.82 | 15,791 | -0.91(-4.21%) |
Jun 09, 2020 | 22.07 | 22.07 | 20.98 | 21.74 | 25,361 | -0.71(-3.18%) |
Jun 08, 2020 | 23.32 | 23.32 | 22.14 | 22.45 | 26,056 | -0.29(-1.29%) |
Jun 05, 2020 | 22.12 | 23.08 | 22.12 | 22.75 | 31,810 | +1.38(+6.44%) |
Jun 04, 2020 | 21.17 | 21.82 | 21.06 | 21.37 | 27,641 | +0.10(+0.47%) |
Jun 03, 2020 | 21.02 | 22.06 | 21.02 | 21.27 | 29,614 | +0.74(+3.60%) |
Jun 02, 2020 | 21.14 | 21.14 | 20.02 | 20.53 | 30,373 | -0.26(-1.25%) |
Jun 01, 2020 | 21.36 | 21.55 | 20.61 | 20.79 | 34,468 | -0.55(-2.60%) |
May 29, 2020 | 21.81 | 22.36 | 21.03 | 21.34 | 15,011 | -0.45(-2.08%) |
May 28, 2020 | 23.18 | 23.18 | 21.80 | 21.80 | 48,851 | -1.13(-4.94%) |
May 27, 2020 | 21.95 | 23.10 | 21.66 | 22.93 | 31,329 | +1.65(+7.73%) |
May 26, 2020 | 21.24 | 21.53 | 20.99 | 21.29 | 33,046 | +0.79(+3.85%) |
May 22, 2020 | 20.83 | 21.25 | 20.32 | 20.50 | 11,794 | -0.34(-1.61%) |
May 21, 2020 | 20.87 | 21.10 | 20.40 | 20.83 | 14,498 | -0.11(-0.52%) |
May 20, 2020 | 20.31 | 21.09 | 19.72 | 20.94 | 17,139 | +1.03(+5.19%) |
May 19, 2020 | 20.66 | 20.82 | 19.57 | 19.91 | 30,190 | -0.91(-4.39%) |
May 18, 2020 | 19.99 | 21.03 | 19.60 | 20.82 | 35,919 | +1.60(+8.34%) |
May 15, 2020 | 18.94 | 19.40 | 18.35 | 19.22 | 20,253 | +0.29(+1.55%) |
May 14, 2020 | 18.88 | 19.58 | 17.89 | 18.93 | 35,380 | -0.48(-2.47%) |
May 13, 2020 | 19.40 | 19.56 | 18.46 | 19.41 | 26,751 | -0.14(-0.73%) |
May 12, 2020 | 19.95 | 20.30 | 19.42 | 19.55 | 34,899 | -0.70(-3.45%) |
May 11, 2020 | 20.70 | 20.75 | 19.81 | 20.25 | 57,780 | -0.81(-3.83%) |
May 08, 2020 | 20.68 | 21.44 | 20.34 | 21.05 | 34,289 | +0.76(+3.73%) |
May 07, 2020 | 20.29 | 20.54 | 20.02 | 20.30 | 19,328 | +0.35(+1.75%) |
May 06, 2020 | 20.46 | 20.46 | 19.89 | 19.95 | 15,810 | -0.29(-1.44%) |
May 05, 2020 | 21.18 | 21.18 | 20.17 | 20.24 | 29,969 | -0.87(-4.13%) |
May 04, 2020 | 20.39 | 21.28 | 19.72 | 21.11 | 23,098 | +0.58(+2.83%) |