Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 22.21 | 22.44 | 21.66 | 22.41 | 440,400 | -0.16(-0.71%) |
Jul 30, 2020 | 21.97 | 23.18 | 21.75 | 22.57 | 622,818 | +1.37(+6.46%) |
Jul 29, 2020 | 20.48 | 21.39 | 20.42 | 21.20 | 296,369 | +0.67(+3.26%) |
Jul 28, 2020 | 20.44 | 20.93 | 20.44 | 20.53 | 210,676 | -0.14(-0.68%) |
Jul 27, 2020 | 20.61 | 20.80 | 20.21 | 20.67 | 237,548 | -0.04(-0.19%) |
Jul 24, 2020 | 20.99 | 21.11 | 20.64 | 20.71 | 172,700 | -0.39(-1.85%) |
Jul 23, 2020 | 20.36 | 21.27 | 20.36 | 21.10 | 182,739 | +0.57(+2.78%) |
Jul 22, 2020 | 20.87 | 21.02 | 20.37 | 20.53 | 169,447 | -0.69(-3.25%) |
Jul 21, 2020 | 20.34 | 21.24 | 20.34 | 21.22 | 204,914 | +1.07(+5.31%) |
Jul 20, 2020 | 20.34 | 20.50 | 20.04 | 20.15 | 176,725 | -0.46(-2.23%) |
Jul 17, 2020 | 21.21 | 21.24 | 20.50 | 20.61 | 206,600 | -0.62(-2.92%) |
Jul 16, 2020 | 21.13 | 21.65 | 20.85 | 21.23 | 217,207 | -0.25(-1.16%) |
Jul 15, 2020 | 20.48 | 21.61 | 20.17 | 21.48 | 553,574 | +1.75(+8.87%) |
Jul 14, 2020 | 20.01 | 20.23 | 19.50 | 19.73 | 289,996 | -0.40(-1.99%) |
Jul 13, 2020 | 20.25 | 20.50 | 19.74 | 20.13 | 410,757 | -0.03(-0.15%) |
Jul 10, 2020 | 19.66 | 20.18 | 19.56 | 20.16 | 290,200 | +0.61(+3.12%) |
Jul 09, 2020 | 19.95 | 20.05 | 18.97 | 19.55 | 404,751 | -0.44(-2.20%) |
Jul 08, 2020 | 20.03 | 20.38 | 19.46 | 19.99 | 333,774 | -0.18(-0.89%) |
Jul 07, 2020 | 20.52 | 20.68 | 20.03 | 20.17 | 299,822 | -0.67(-3.21%) |
Jul 06, 2020 | 21.67 | 21.96 | 20.60 | 20.84 | 257,419 | -0.31(-1.47%) |
Jul 02, 2020 | 21.63 | 21.94 | 21.06 | 21.15 | 311,700 | +0.28(+1.34%) |
Jul 01, 2020 | 22.00 | 22.17 | 20.63 | 20.87 | 333,109 | -1.21(-5.48%) |
Jun 30, 2020 | 21.24 | 22.16 | 21.11 | 22.08 | 276,460 | +0.57(+2.65%) |
Jun 29, 2020 | 19.94 | 21.55 | 19.90 | 21.51 | 607,251 | +1.76(+8.91%) |
Jun 26, 2020 | 19.96 | 20.06 | 19.19 | 19.75 | 1,228,900 | -0.53(-2.61%) |
Jun 25, 2020 | 19.96 | 20.57 | 19.72 | 20.28 | 614,129 | +0.14(+0.70%) |
Jun 24, 2020 | 20.59 | 20.64 | 19.69 | 20.14 | 364,458 | -0.95(-4.50%) |
Jun 23, 2020 | 21.90 | 22.10 | 20.92 | 21.09 | 316,219 | -0.24(-1.13%) |
Jun 22, 2020 | 20.76 | 21.53 | 20.40 | 21.33 | 454,646 | +0.31(+1.47%) |
Jun 19, 2020 | 21.87 | 21.88 | 20.75 | 21.02 | 812,700 | -0.48(-2.23%) |
Jun 18, 2020 | 21.36 | 22.15 | 21.35 | 21.50 | 288,808 | -0.35(-1.60%) |
Jun 17, 2020 | 22.87 | 22.87 | 21.70 | 21.85 | 302,527 | -0.83(-3.66%) |
Jun 16, 2020 | 22.95 | 23.02 | 21.82 | 22.68 | 327,590 | +0.98(+4.52%) |
Jun 15, 2020 | 20.31 | 22.04 | 20.31 | 21.70 | 325,778 | +0.23(+1.07%) |
Jun 12, 2020 | 22.47 | 22.47 | 20.73 | 21.47 | 452,300 | +0.34(+1.61%) |
Jun 11, 2020 | 21.83 | 22.16 | 21.09 | 21.13 | 443,818 | -2.25(-9.62%) |
Jun 10, 2020 | 24.74 | 24.74 | 23.32 | 23.38 | 485,904 | -1.63(-6.52%) |
Jun 09, 2020 | 24.99 | 25.78 | 24.34 | 25.01 | 403,341 | -0.24(-0.95%) |
Jun 08, 2020 | 25.74 | 26.06 | 25.03 | 25.25 | 349,432 | +0.12(+0.48%) |
Jun 05, 2020 | 25.21 | 25.83 | 24.85 | 25.13 | 540,400 | +1.20(+5.01%) |
Jun 04, 2020 | 22.53 | 23.94 | 22.17 | 23.93 | 428,092 | +1.14(+5.00%) |
Jun 03, 2020 | 22.23 | 23.28 | 22.17 | 22.79 | 330,703 | +1.24(+5.75%) |
Jun 02, 2020 | 22.18 | 22.28 | 21.41 | 21.55 | 262,713 | -0.15(-0.69%) |
Jun 01, 2020 | 22.00 | 22.82 | 21.68 | 21.70 | 376,232 | -0.10(-0.46%) |
May 29, 2020 | 21.58 | 22.39 | 21.18 | 21.80 | 511,100 | -0.28(-1.27%) |
May 28, 2020 | 24.00 | 24.05 | 21.98 | 22.08 | 316,212 | -1.66(-6.99%) |
May 27, 2020 | 23.10 | 23.79 | 22.68 | 23.74 | 398,795 | +1.61(+7.28%) |
May 26, 2020 | 21.09 | 22.45 | 20.92 | 22.13 | 332,268 | +1.85(+9.12%) |
May 22, 2020 | 20.73 | 20.96 | 19.99 | 20.28 | 202,700 | -0.34(-1.65%) |
May 21, 2020 | 20.21 | 20.99 | 20.21 | 20.62 | 339,205 | +0.46(+2.28%) |
May 20, 2020 | 20.10 | 20.85 | 19.99 | 20.16 | 595,601 | +0.52(+2.65%) |
May 19, 2020 | 20.66 | 21.16 | 19.62 | 19.64 | 333,623 | -1.37(-6.52%) |
May 18, 2020 | 20.05 | 21.09 | 19.73 | 21.01 | 464,246 | +2.24(+11.93%) |
May 15, 2020 | 18.73 | 19.07 | 18.24 | 18.77 | 316,200 | -0.20(-1.05%) |
May 14, 2020 | 17.95 | 19.04 | 17.14 | 18.97 | 587,630 | +0.37(+1.99%) |
May 13, 2020 | 19.23 | 19.23 | 18.23 | 18.60 | 380,516 | -0.75(-3.88%) |
May 12, 2020 | 20.85 | 21.00 | 19.26 | 19.35 | 369,295 | -1.39(-6.70%) |
May 11, 2020 | 21.47 | 21.47 | 20.71 | 20.74 | 265,702 | -1.31(-5.94%) |
May 08, 2020 | 21.16 | 22.10 | 20.95 | 22.05 | 298,900 | +1.57(+7.67%) |
May 07, 2020 | 20.59 | 21.20 | 20.34 | 20.48 | 300,143 | +0.36(+1.79%) |
May 06, 2020 | 20.94 | 21.26 | 20.10 | 20.12 | 249,943 | -0.76(-3.64%) |
May 05, 2020 | 22.36 | 22.50 | 20.87 | 20.88 | 438,029 | -0.91(-4.18%) |
May 04, 2020 | 21.36 | 21.88 | 21.11 | 21.79 | 301,067 | -0.16(-0.73%) |