Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 17.09 | 17.75 | 16.52 | 16.70 | 26,200 | -0.59(-3.41%) |
Jul 30, 2020 | 16.64 | 17.42 | 16.64 | 17.29 | 17,413 | +0.38(+2.25%) |
Jul 29, 2020 | 17.17 | 17.17 | 16.57 | 16.91 | 43,508 | -0.14(-0.82%) |
Jul 28, 2020 | 17.41 | 17.60 | 16.85 | 17.05 | 31,598 | -0.44(-2.52%) |
Jul 27, 2020 | 17.52 | 18.60 | 16.85 | 17.49 | 26,290 | -0.16(-0.91%) |
Jul 24, 2020 | 18.03 | 18.30 | 17.48 | 17.65 | 21,900 | -0.31(-1.73%) |
Jul 23, 2020 | 17.89 | 18.17 | 17.89 | 17.96 | 28,196 | -0.17(-0.94%) |
Jul 22, 2020 | 18.95 | 19.01 | 17.60 | 18.13 | 35,188 | -0.82(-4.33%) |
Jul 21, 2020 | 19.02 | 19.45 | 18.80 | 18.95 | 24,106 | -0.15(-0.79%) |
Jul 20, 2020 | 19.07 | 19.27 | 18.68 | 19.10 | 18,618 | +0.05(+0.26%) |
Jul 17, 2020 | 18.21 | 19.41 | 18.16 | 19.05 | 40,500 | +0.68(+3.70%) |
Jul 16, 2020 | 18.29 | 18.77 | 18.03 | 18.37 | 30,163 | -0.26(-1.40%) |
Jul 15, 2020 | 17.98 | 18.91 | 17.69 | 18.63 | 52,588 | +0.91(+5.14%) |
Jul 14, 2020 | 18.10 | 18.37 | 16.77 | 17.72 | 109,248 | -0.46(-2.53%) |
Jul 13, 2020 | 19.26 | 19.37 | 17.93 | 18.18 | 63,685 | -0.90(-4.72%) |
Jul 10, 2020 | 19.14 | 19.22 | 18.50 | 19.08 | 50,400 | -0.27(-1.40%) |
Jul 09, 2020 | 19.46 | 19.84 | 18.31 | 19.35 | 62,136 | -0.12(-0.62%) |
Jul 08, 2020 | 19.88 | 20.15 | 19.05 | 19.47 | 31,730 | -0.48(-2.41%) |
Jul 07, 2020 | 20.07 | 20.59 | 19.81 | 19.95 | 29,127 | -0.21(-1.04%) |
Jul 06, 2020 | 20.41 | 20.77 | 19.32 | 20.16 | 61,866 | +0.13(+0.65%) |
Jul 02, 2020 | 19.20 | 20.29 | 19.07 | 20.03 | 53,300 | +0.82(+4.27%) |
Jul 01, 2020 | 19.72 | 19.99 | 18.82 | 19.21 | 105,194 | -0.55(-2.78%) |
Jun 30, 2020 | 21.70 | 21.80 | 19.52 | 19.76 | 131,141 | -2.09(-9.57%) |
Jun 29, 2020 | 23.49 | 24.10 | 21.42 | 21.85 | 60,626 | -1.45(-6.22%) |
Jun 26, 2020 | 23.68 | 25.10 | 22.87 | 23.30 | 758,300 | -0.75(-3.12%) |
Jun 25, 2020 | 22.86 | 24.30 | 22.71 | 24.05 | 90,896 | +0.93(+4.02%) |
Jun 24, 2020 | 22.73 | 24.05 | 22.64 | 23.12 | 48,271 | -0.17(-0.73%) |
Jun 23, 2020 | 22.71 | 23.96 | 21.75 | 23.29 | 93,958 | +1.15(+5.19%) |
Jun 22, 2020 | 21.62 | 22.40 | 21.43 | 22.14 | 67,326 | +0.34(+1.56%) |
Jun 19, 2020 | 22.53 | 24.29 | 21.80 | 21.80 | 94,500 | -0.50(-2.24%) |
Jun 18, 2020 | 22.25 | 22.57 | 21.70 | 22.30 | 23,356 | +0.14(+0.63%) |
Jun 17, 2020 | 23.27 | 23.27 | 21.89 | 22.16 | 20,512 | -0.82(-3.57%) |
Jun 16, 2020 | 22.98 | 22.98 | 21.92 | 22.98 | 53,867 | +1.57(+7.33%) |
Jun 15, 2020 | 21.37 | 23.00 | 19.71 | 21.41 | 62,724 | +0.20(+0.94%) |
Jun 12, 2020 | 19.95 | 21.51 | 19.63 | 21.21 | 33,600 | +2.07(+10.82%) |
Jun 11, 2020 | 20.39 | 20.76 | 19.11 | 19.14 | 37,783 | -1.54(-7.45%) |
Jun 10, 2020 | 21.79 | 21.79 | 20.22 | 20.68 | 41,729 | -0.80(-3.72%) |
Jun 09, 2020 | 22.65 | 22.85 | 21.13 | 21.48 | 35,355 | -1.26(-5.54%) |
Jun 08, 2020 | 21.70 | 23.12 | 21.37 | 22.74 | 39,986 | +0.99(+4.55%) |
Jun 05, 2020 | 21.63 | 21.81 | 20.79 | 21.75 | 29,500 | +0.18(+0.83%) |
Jun 04, 2020 | 22.20 | 22.20 | 20.72 | 21.57 | 26,372 | -0.13(-0.60%) |
Jun 03, 2020 | 23.12 | 23.12 | 21.18 | 21.70 | 35,419 | -0.91(-4.02%) |
Jun 02, 2020 | 20.26 | 23.59 | 20.05 | 22.61 | 64,541 | +2.53(+12.60%) |
Jun 01, 2020 | 20.93 | 20.93 | 19.65 | 20.08 | 54,241 | -0.54(-2.62%) |
May 29, 2020 | 21.37 | 21.37 | 20.36 | 20.62 | 17,600 | -0.62(-2.92%) |
May 28, 2020 | 20.60 | 21.57 | 20.60 | 21.24 | 54,105 | +0.69(+3.36%) |
May 27, 2020 | 20.80 | 21.04 | 19.35 | 20.55 | 39,393 | -0.21(-1.01%) |
May 26, 2020 | 21.60 | 21.84 | 20.66 | 20.76 | 27,243 | -0.49(-2.31%) |
May 22, 2020 | 21.01 | 21.54 | 20.49 | 21.25 | 26,200 | +0.04(+0.19%) |
May 21, 2020 | 21.17 | 21.64 | 20.77 | 21.21 | 28,189 | -0.06(-0.28%) |
May 20, 2020 | 20.77 | 21.36 | 20.66 | 21.27 | 26,905 | +0.80(+3.91%) |
May 19, 2020 | 20.50 | 21.37 | 19.94 | 20.47 | 46,898 | +0.24(+1.19%) |
May 18, 2020 | 19.94 | 21.09 | 19.44 | 20.23 | 66,739 | +0.93(+4.82%) |
May 15, 2020 | 19.57 | 20.99 | 19.20 | 19.30 | 54,600 | -0.28(-1.43%) |
May 14, 2020 | 20.02 | 20.26 | 18.98 | 19.58 | 65,687 | -0.90(-4.39%) |
May 13, 2020 | 22.87 | 22.87 | 19.79 | 20.48 | 61,962 | -2.04(-9.06%) |
May 12, 2020 | 25.43 | 25.43 | 22.51 | 22.52 | 51,284 | -2.52(-10.06%) |
May 11, 2020 | 23.04 | 25.93 | 23.04 | 25.04 | 45,418 | +1.62(+6.92%) |
May 08, 2020 | 23.40 | 24.04 | 23.40 | 23.42 | 25,000 | +0.24(+1.04%) |
May 07, 2020 | 24.23 | 24.49 | 22.88 | 23.18 | 29,457 | -0.73(-3.05%) |
May 06, 2020 | 23.71 | 24.77 | 23.28 | 23.91 | 22,722 | +0.06(+0.25%) |
May 05, 2020 | 24.11 | 24.64 | 23.00 | 23.85 | 37,134 | -0.63(-2.57%) |
May 04, 2020 | 23.98 | 24.66 | 23.55 | 24.48 | 31,567 | +0.81(+3.42%) |