Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 20.52 | 20.56 | 19.48 | 19.82 | 130,888 | -0.74(-3.62%) |
Jul 30, 2020 | 20.94 | 20.98 | 20.50 | 20.56 | 63,749 | -0.75(-3.52%) |
Jul 29, 2020 | 21.18 | 21.34 | 20.85 | 21.32 | 68,118 | +0.28(+1.31%) |
Jul 28, 2020 | 21.00 | 21.33 | 20.45 | 21.04 | 110,798 | -0.25(-1.17%) |
Jul 27, 2020 | 20.60 | 21.31 | 20.24 | 21.29 | 152,065 | +0.63(+3.04%) |
Jul 24, 2020 | 20.80 | 20.94 | 20.47 | 20.66 | 193,865 | -0.12(-0.60%) |
Jul 23, 2020 | 20.44 | 20.95 | 20.25 | 20.78 | 68,343 | +0.30(+1.46%) |
Jul 22, 2020 | 19.97 | 20.64 | 19.93 | 20.48 | 132,539 | +0.35(+1.76%) |
Jul 21, 2020 | 19.99 | 20.27 | 19.68 | 20.13 | 67,353 | +0.36(+1.82%) |
Jul 20, 2020 | 20.09 | 20.09 | 19.45 | 19.77 | 75,383 | -0.48(-2.35%) |
Jul 17, 2020 | 19.82 | 20.32 | 19.63 | 20.25 | 83,313 | +0.35(+1.78%) |
Jul 16, 2020 | 19.97 | 19.97 | 19.36 | 19.89 | 84,874 | -0.21(-1.05%) |
Jul 15, 2020 | 19.81 | 20.39 | 19.50 | 20.10 | 128,094 | +0.93(+4.86%) |
Jul 14, 2020 | 19.53 | 19.53 | 18.68 | 19.17 | 140,729 | +0.47(+2.51%) |
Jul 13, 2020 | 18.46 | 19.12 | 18.13 | 18.70 | 221,323 | +0.38(+2.08%) |
Jul 10, 2020 | 17.59 | 18.62 | 17.57 | 18.32 | 130,333 | +0.67(+3.78%) |
Jul 09, 2020 | 18.03 | 18.31 | 17.47 | 17.65 | 122,354 | -0.44(-2.41%) |
Jul 08, 2020 | 18.34 | 18.63 | 17.96 | 18.09 | 104,350 | -0.30(-1.63%) |
Jul 07, 2020 | 19.36 | 19.36 | 18.38 | 18.39 | 159,002 | -1.25(-6.38%) |
Jul 06, 2020 | 19.82 | 19.87 | 19.39 | 19.64 | 67,821 | +0.31(+1.58%) |
Jul 02, 2020 | 19.98 | 20.14 | 19.26 | 19.33 | 63,917 | -0.24(-1.22%) |
Jul 01, 2020 | 20.06 | 20.68 | 19.50 | 19.57 | 74,453 | -0.48(-2.41%) |
Jun 30, 2020 | 20.32 | 20.44 | 19.57 | 20.06 | 225,503 | -0.35(-1.70%) |
Jun 29, 2020 | 19.71 | 20.50 | 19.48 | 20.40 | 99,012 | +0.99(+5.12%) |
Jun 26, 2020 | 19.85 | 20.73 | 19.15 | 19.41 | 254,936 | -0.65(-3.22%) |
Jun 25, 2020 | 19.35 | 20.42 | 19.35 | 20.06 | 90,544 | +0.44(+2.22%) |
Jun 24, 2020 | 21.09 | 21.73 | 19.23 | 19.62 | 135,369 | -1.93(-8.94%) |
Jun 23, 2020 | 21.61 | 21.76 | 20.95 | 21.55 | 130,900 | +0.18(+0.83%) |
Jun 22, 2020 | 21.10 | 21.47 | 20.99 | 21.37 | 96,364 | +0.12(+0.58%) |
Jun 19, 2020 | 21.03 | 21.35 | 20.76 | 21.25 | 253,614 | +0.48(+2.29%) |
Jun 18, 2020 | 20.31 | 20.96 | 20.03 | 20.77 | 152,693 | +0.28(+1.36%) |
Jun 17, 2020 | 21.81 | 21.81 | 20.36 | 20.49 | 173,899 | -1.25(-5.73%) |
Jun 16, 2020 | 21.91 | 22.12 | 21.36 | 21.74 | 108,685 | +0.65(+3.07%) |
Jun 15, 2020 | 20.36 | 21.20 | 20.15 | 21.09 | 103,900 | -0.05(-0.26%) |
Jun 12, 2020 | 20.95 | 21.16 | 20.52 | 21.14 | 101,680 | +1.08(+5.36%) |
Jun 11, 2020 | 20.86 | 21.49 | 19.97 | 20.07 | 157,896 | -1.91(-8.70%) |
Jun 10, 2020 | 23.08 | 23.10 | 21.95 | 21.98 | 149,078 | -1.14(-4.94%) |
Jun 09, 2020 | 22.80 | 23.38 | 22.80 | 23.13 | 146,978 | -0.34(-1.45%) |
Jun 08, 2020 | 23.20 | 23.72 | 22.51 | 23.47 | 254,147 | +0.53(+2.31%) |
Jun 05, 2020 | 22.95 | 23.79 | 22.71 | 22.93 | 144,145 | +0.99(+4.50%) |
Jun 04, 2020 | 20.92 | 22.16 | 20.25 | 21.95 | 142,261 | +0.76(+3.56%) |
Jun 03, 2020 | 19.85 | 21.36 | 19.85 | 21.19 | 132,039 | +1.69(+8.65%) |
Jun 02, 2020 | 19.74 | 19.82 | 19.29 | 19.50 | 124,022 | -0.02(-0.10%) |
Jun 01, 2020 | 18.48 | 19.75 | 18.48 | 19.53 | 108,453 | +1.18(+6.42%) |
May 29, 2020 | 18.15 | 18.55 | 17.84 | 18.35 | 168,684 | -0.03(-0.15%) |
May 28, 2020 | 20.10 | 20.10 | 18.31 | 18.38 | 96,479 | -1.40(-7.06%) |
May 27, 2020 | 19.60 | 19.90 | 18.81 | 19.77 | 101,745 | +0.44(+2.29%) |
May 26, 2020 | 18.99 | 19.65 | 18.91 | 19.33 | 63,546 | +1.19(+6.57%) |
May 22, 2020 | 18.90 | 18.90 | 17.69 | 18.14 | 83,313 | -0.56(-3.02%) |
May 21, 2020 | 17.76 | 19.18 | 17.66 | 18.70 | 103,889 | +0.97(+5.49%) |
May 20, 2020 | 18.12 | 18.48 | 17.65 | 17.73 | 110,699 | -0.06(-0.34%) |
May 19, 2020 | 18.16 | 18.71 | 17.63 | 17.79 | 109,577 | -0.41(-2.24%) |
May 18, 2020 | 17.97 | 18.83 | 17.82 | 18.20 | 210,966 | +0.78(+4.45%) |
May 15, 2020 | 16.87 | 17.56 | 16.65 | 17.42 | 110,937 | +0.61(+3.64%) |
May 14, 2020 | 16.14 | 16.84 | 15.65 | 16.81 | 185,778 | +0.16(+0.94%) |
May 13, 2020 | 17.95 | 17.95 | 16.49 | 16.65 | 129,515 | -1.43(-7.90%) |
May 12, 2020 | 19.81 | 20.35 | 18.02 | 18.08 | 148,348 | -1.82(-9.16%) |
May 11, 2020 | 20.55 | 21.78 | 19.47 | 19.91 | 108,807 | -1.18(-5.61%) |
May 08, 2020 | 20.55 | 21.54 | 20.29 | 21.09 | 114,170 | +0.87(+4.31%) |
May 07, 2020 | 19.46 | 20.23 | 19.32 | 20.22 | 112,558 | +1.06(+5.54%) |
May 06, 2020 | 19.59 | 19.61 | 19.13 | 19.16 | 54,685 | -0.43(-2.19%) |
May 05, 2020 | 19.95 | 20.46 | 19.48 | 19.59 | 80,752 | +0.03(+0.17%) |
May 04, 2020 | 19.57 | 20.11 | 19.09 | 19.55 | 87,135 | -0.37(-1.84%) |