Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 20.13 | 20.65 | 19.23 | 19.53 | 178,019 | -0.80(-3.92%) |
Jul 30, 2020 | 19.98 | 20.68 | 19.93 | 20.33 | 158,308 | -0.03(-0.14%) |
Jul 29, 2020 | 19.72 | 20.41 | 19.69 | 20.36 | 202,006 | +0.61(+3.09%) |
Jul 28, 2020 | 19.97 | 20.19 | 19.64 | 19.75 | 155,691 | -0.38(-1.91%) |
Jul 27, 2020 | 19.53 | 20.37 | 19.42 | 20.13 | 114,620 | +0.69(+3.54%) |
Jul 24, 2020 | 20.58 | 20.58 | 19.41 | 19.45 | 129,016 | -1.08(-5.27%) |
Jul 23, 2020 | 19.43 | 20.57 | 19.43 | 20.53 | 226,172 | +1.09(+5.62%) |
Jul 22, 2020 | 19.46 | 19.85 | 19.34 | 19.44 | 79,686 | -0.08(-0.40%) |
Jul 21, 2020 | 19.59 | 19.87 | 19.39 | 19.51 | 98,965 | +0.24(+1.22%) |
Jul 20, 2020 | 19.44 | 19.53 | 19.03 | 19.28 | 67,549 | -0.28(-1.41%) |
Jul 17, 2020 | 19.71 | 20.00 | 19.49 | 19.55 | 83,774 | -0.20(-1.00%) |
Jul 16, 2020 | 19.74 | 19.89 | 19.40 | 19.75 | 82,215 | -0.07(-0.35%) |
Jul 15, 2020 | 19.55 | 20.09 | 19.55 | 19.82 | 155,432 | +0.80(+4.19%) |
Jul 14, 2020 | 18.75 | 19.11 | 18.46 | 19.02 | 131,248 | +0.31(+1.68%) |
Jul 13, 2020 | 18.95 | 19.37 | 18.70 | 18.71 | 128,390 | +0.09(+0.48%) |
Jul 10, 2020 | 18.33 | 18.68 | 18.22 | 18.62 | 99,227 | +0.47(+2.60%) |
Jul 09, 2020 | 18.49 | 18.59 | 17.87 | 18.15 | 216,513 | -0.43(-2.33%) |
Jul 08, 2020 | 18.70 | 18.79 | 18.20 | 18.58 | 156,802 | -0.22(-1.15%) |
Jul 07, 2020 | 19.27 | 19.27 | 18.71 | 18.80 | 387,932 | -0.65(-3.34%) |
Jul 06, 2020 | 19.69 | 19.93 | 19.23 | 19.45 | 125,981 | +0.10(+0.51%) |
Jul 02, 2020 | 19.57 | 19.85 | 19.24 | 19.35 | 96,685 | +0.26(+1.34%) |
Jul 01, 2020 | 19.78 | 19.97 | 18.94 | 19.09 | 137,005 | -0.62(-3.14%) |
Jun 30, 2020 | 19.37 | 19.97 | 19.37 | 19.71 | 106,756 | +0.14(+0.70%) |
Jun 29, 2020 | 19.56 | 20.09 | 19.39 | 19.57 | 154,652 | +0.29(+1.48%) |
Jun 26, 2020 | 19.15 | 19.45 | 18.77 | 19.29 | 298,495 | -0.05(-0.25%) |
Jun 25, 2020 | 19.13 | 19.34 | 18.47 | 19.34 | 169,636 | +0.02(+0.10%) |
Jun 24, 2020 | 19.66 | 19.75 | 19.24 | 19.32 | 213,717 | -0.60(-3.01%) |
Jun 23, 2020 | 20.33 | 20.38 | 19.68 | 19.92 | 347,007 | -0.21(-1.03%) |
Jun 22, 2020 | 19.62 | 20.36 | 19.30 | 20.12 | 169,299 | +0.34(+1.74%) |
Jun 19, 2020 | 19.71 | 20.02 | 19.57 | 19.78 | 334,791 | +0.03(+0.15%) |
Jun 18, 2020 | 19.21 | 19.76 | 19.21 | 19.75 | 395,346 | +0.25(+1.26%) |
Jun 17, 2020 | 20.36 | 20.36 | 19.49 | 19.50 | 99,493 | -0.81(-4.01%) |
Jun 16, 2020 | 20.98 | 21.27 | 20.15 | 20.32 | 131,198 | +0.09(+0.44%) |
Jun 15, 2020 | 19.09 | 20.34 | 18.86 | 20.23 | 218,057 | +0.42(+2.13%) |
Jun 12, 2020 | 20.88 | 20.88 | 19.35 | 19.81 | 148,734 | -0.22(-1.08%) |
Jun 11, 2020 | 19.93 | 20.27 | 19.76 | 20.02 | 228,539 | -0.93(-4.45%) |
Jun 10, 2020 | 22.07 | 22.07 | 20.90 | 20.96 | 124,023 | -1.31(-5.86%) |
Jun 09, 2020 | 22.15 | 22.70 | 21.83 | 22.26 | 128,140 | -0.35(-1.56%) |
Jun 08, 2020 | 23.07 | 23.27 | 22.47 | 22.62 | 513,699 | -0.17(-0.73%) |
Jun 05, 2020 | 22.87 | 23.34 | 22.63 | 22.78 | 174,100 | +0.85(+3.89%) |
Jun 04, 2020 | 21.37 | 22.24 | 21.32 | 21.93 | 255,822 | +0.26(+1.18%) |
Jun 03, 2020 | 21.23 | 22.10 | 21.23 | 21.67 | 121,835 | +0.87(+4.20%) |
Jun 02, 2020 | 20.79 | 21.12 | 20.58 | 20.80 | 201,822 | +0.27(+1.34%) |
Jun 01, 2020 | 21.20 | 21.20 | 20.52 | 20.53 | 164,539 | -0.42(-2.02%) |
May 29, 2020 | 20.97 | 21.20 | 20.67 | 20.95 | 184,491 | -0.39(-1.84%) |
May 28, 2020 | 22.95 | 22.95 | 21.23 | 21.34 | 119,902 | -1.45(-6.37%) |
May 27, 2020 | 22.56 | 22.90 | 22.28 | 22.79 | 249,926 | +0.79(+3.57%) |
May 26, 2020 | 21.31 | 22.10 | 21.16 | 22.01 | 393,212 | +1.52(+7.43%) |
May 22, 2020 | 20.41 | 20.53 | 20.05 | 20.49 | 130,600 | +0.23(+1.11%) |
May 21, 2020 | 20.61 | 20.76 | 20.07 | 20.26 | 261,217 | -0.57(-2.73%) |
May 20, 2020 | 19.73 | 21.02 | 19.66 | 20.83 | 234,453 | +1.45(+7.50%) |
May 19, 2020 | 20.03 | 20.03 | 19.36 | 19.38 | 267,748 | -0.86(-4.27%) |
May 18, 2020 | 19.31 | 20.36 | 19.31 | 20.24 | 428,701 | +1.75(+9.45%) |
May 15, 2020 | 18.66 | 18.68 | 17.98 | 18.49 | 244,494 | -0.19(-1.00%) |
May 14, 2020 | 18.65 | 18.70 | 17.91 | 18.68 | 166,272 | -0.43(-2.26%) |
May 13, 2020 | 19.92 | 19.92 | 18.87 | 19.11 | 92,888 | -0.96(-4.79%) |
May 12, 2020 | 21.20 | 21.21 | 20.02 | 20.07 | 206,305 | -1.19(-5.59%) |
May 11, 2020 | 21.62 | 21.62 | 20.79 | 21.26 | 217,045 | -0.53(-2.43%) |
May 08, 2020 | 21.38 | 22.03 | 21.31 | 21.79 | 290,540 | +0.89(+4.27%) |
May 07, 2020 | 21.13 | 21.13 | 20.73 | 20.90 | 124,676 | +0.18(+0.85%) |
May 06, 2020 | 21.14 | 21.37 | 20.68 | 20.72 | 77,954 | -0.52(-2.45%) |
May 05, 2020 | 21.87 | 21.89 | 21.15 | 21.24 | 143,499 | -0.15(-0.69%) |
May 04, 2020 | 21.62 | 21.89 | 20.91 | 21.39 | 136,961 | -0.59(-2.68%) |