Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 19.79 | 19.85 | 19.34 | 19.65 | 1,603,397 | -0.27(-1.35%) |
Jul 30, 2020 | 19.86 | 20.06 | 19.65 | 19.92 | 998,402 | -0.21(-1.05%) |
Jul 29, 2020 | 19.92 | 20.16 | 19.66 | 20.13 | 1,094,751 | +0.37(+1.89%) |
Jul 28, 2020 | 20.22 | 20.47 | 19.74 | 19.76 | 992,751 | -0.57(-2.83%) |
Jul 27, 2020 | 20.13 | 20.60 | 20.08 | 20.34 | 869,759 | +0.22(+1.10%) |
Jul 24, 2020 | 19.96 | 20.22 | 19.88 | 20.11 | 1,063,850 | -0.07(-0.33%) |
Jul 23, 2020 | 20.54 | 20.78 | 20.13 | 20.18 | 1,383,757 | -0.47(-2.27%) |
Jul 22, 2020 | 20.34 | 20.72 | 20.29 | 20.65 | 799,014 | +0.17(+0.84%) |
Jul 21, 2020 | 20.13 | 20.78 | 20.13 | 20.48 | 1,302,635 | +0.36(+1.81%) |
Jul 20, 2020 | 20.16 | 20.26 | 19.94 | 20.11 | 1,368,015 | -0.14(-0.71%) |
Jul 17, 2020 | 20.36 | 20.36 | 20.06 | 20.26 | 1,120,331 | +0.03(+0.14%) |
Jul 16, 2020 | 20.12 | 20.48 | 20.00 | 20.23 | 1,254,449 | +0.12(+0.62%) |
Jul 15, 2020 | 20.00 | 20.21 | 19.78 | 20.11 | 1,288,086 | +0.57(+2.94%) |
Jul 14, 2020 | 18.99 | 19.56 | 18.78 | 19.53 | 1,170,071 | +0.46(+2.41%) |
Jul 13, 2020 | 19.82 | 19.92 | 19.06 | 19.07 | 1,067,040 | -0.49(-2.50%) |
Jul 10, 2020 | 19.20 | 19.60 | 19.10 | 19.56 | 1,071,680 | +0.35(+1.85%) |
Jul 09, 2020 | 19.73 | 19.77 | 18.66 | 19.20 | 2,395,891 | -0.52(-2.62%) |
Jul 08, 2020 | 18.79 | 19.90 | 18.58 | 19.72 | 2,627,077 | +1.04(+5.59%) |
Jul 07, 2020 | 18.48 | 18.52 | 18.25 | 18.68 | 1,163,898 | +0.01(+0.05%) |
Jul 06, 2020 | 18.92 | 18.98 | 18.55 | 18.67 | 2,014,150 | +0.11(+0.62%) |
Jul 02, 2020 | 18.58 | 19.09 | 18.49 | 18.55 | 1,345,525 | +0.33(+1.79%) |
Jul 01, 2020 | 18.50 | 18.80 | 18.15 | 18.23 | 2,189,180 | -0.29(-1.55%) |
Jun 30, 2020 | 18.55 | 18.65 | 18.18 | 18.52 | 1,813,782 | -0.16(-0.87%) |
Jun 29, 2020 | 18.20 | 18.73 | 17.99 | 18.68 | 1,249,677 | +0.63(+3.50%) |
Jun 26, 2020 | 17.91 | 18.21 | 17.70 | 18.05 | 2,691,155 | -0.03(-0.16%) |
Jun 25, 2020 | 18.02 | 18.33 | 17.79 | 18.07 | 2,146,150 | -0.12(-0.68%) |
Jun 24, 2020 | 18.13 | 18.50 | 17.82 | 18.20 | 1,676,539 | -0.20(-1.09%) |
Jun 23, 2020 | 18.61 | 18.71 | 17.98 | 18.40 | 2,003,039 | -0.09(-0.47%) |
Jun 22, 2020 | 18.51 | 18.63 | 18.20 | 18.49 | 1,053,378 | -0.19(-1.03%) |
Jun 19, 2020 | 19.46 | 19.61 | 18.38 | 18.68 | 3,002,167 | -0.57(-2.94%) |
Jun 18, 2020 | 18.87 | 19.40 | 18.82 | 19.24 | 2,444,307 | +0.23(+1.21%) |
Jun 17, 2020 | 18.48 | 19.28 | 18.25 | 19.01 | 4,701,957 | +0.66(+3.60%) |
Jun 16, 2020 | 18.59 | 18.70 | 18.06 | 18.35 | 2,217,191 | +0.53(+2.96%) |
Jun 15, 2020 | 17.26 | 18.14 | 17.10 | 17.83 | 2,518,735 | -0.04(-0.21%) |
Jun 12, 2020 | 18.16 | 18.31 | 17.38 | 17.86 | 1,718,447 | +0.46(+2.64%) |
Jun 11, 2020 | 17.65 | 17.96 | 17.15 | 17.40 | 2,442,405 | -1.03(-5.61%) |
Jun 10, 2020 | 18.80 | 18.86 | 17.98 | 18.44 | 1,512,782 | -0.37(-1.99%) |
Jun 09, 2020 | 18.85 | 19.16 | 18.67 | 18.81 | 2,455,153 | -0.39(-2.04%) |
Jun 08, 2020 | 18.99 | 19.65 | 18.86 | 19.20 | 1,906,369 | +0.42(+2.24%) |
Jun 05, 2020 | 19.61 | 20.20 | 18.58 | 18.78 | 3,773,902 | +0.06(+0.31%) |
Jun 04, 2020 | 18.92 | 19.01 | 18.39 | 18.73 | 3,562,674 | +0.07(+0.36%) |
Jun 03, 2020 | 18.74 | 18.90 | 18.29 | 18.66 | 1,389,066 | +0.22(+1.19%) |
Jun 02, 2020 | 18.03 | 18.46 | 17.95 | 18.44 | 2,155,844 | +0.57(+3.22%) |
Jun 01, 2020 | 17.58 | 18.05 | 17.49 | 17.86 | 1,109,135 | +0.29(+1.63%) |
May 29, 2020 | 17.41 | 17.94 | 17.26 | 17.58 | 1,756,971 | +0.03(+0.16%) |
May 28, 2020 | 18.17 | 18.17 | 17.50 | 17.55 | 930,834 | -0.43(-2.38%) |
May 27, 2020 | 18.35 | 18.65 | 17.70 | 17.98 | 1,640,309 | -0.14(-0.79%) |
May 26, 2020 | 18.06 | 18.37 | 17.90 | 18.12 | 1,629,261 | +0.81(+4.68%) |
May 22, 2020 | 17.38 | 17.40 | 17.04 | 17.31 | 674,817 | -0.01(-0.06%) |
May 21, 2020 | 16.82 | 17.44 | 16.74 | 17.32 | 1,231,818 | +0.32(+1.91%) |
May 20, 2020 | 17.24 | 17.65 | 16.97 | 17.00 | 1,771,095 | +0.21(+1.25%) |
May 19, 2020 | 16.70 | 17.30 | 16.58 | 16.79 | 1,678,706 | +0.01(+0.06%) |
May 18, 2020 | 16.39 | 16.89 | 16.20 | 16.78 | 2,653,429 | +1.23(+7.90%) |
May 15, 2020 | 15.30 | 15.80 | 15.17 | 15.55 | 787,935 | +0.05(+0.31%) |
May 14, 2020 | 14.47 | 15.53 | 14.10 | 15.50 | 1,612,308 | +0.65(+4.36%) |
May 13, 2020 | 15.11 | 15.25 | 14.37 | 14.85 | 1,488,934 | -0.42(-2.74%) |
May 12, 2020 | 15.79 | 16.03 | 15.26 | 15.27 | 1,255,508 | -0.53(-3.37%) |
May 11, 2020 | 15.87 | 16.01 | 15.51 | 15.80 | 2,346,887 | -0.53(-3.26%) |
May 08, 2020 | 16.29 | 16.46 | 16.14 | 16.34 | 1,910,706 | +0.41(+2.57%) |
May 07, 2020 | 16.10 | 17.14 | 15.28 | 15.93 | 3,516,028 | +0.29(+1.83%) |
May 06, 2020 | 15.94 | 16.19 | 15.42 | 15.64 | 1,498,750 | -0.21(-1.32%) |
May 05, 2020 | 16.16 | 16.53 | 15.80 | 15.85 | 1,718,042 | -0.03(-0.18%) |
May 04, 2020 | 15.59 | 16.14 | 15.28 | 15.88 | 3,750,073 | +0.03(+0.18%) |