Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 25.70 | 25.78 | 24.50 | 25.39 | 815,706 | -0.52(-2.01%) |
Jul 30, 2020 | 25.33 | 26.02 | 25.07 | 25.91 | 944,188 | -0.20(-0.76%) |
Jul 29, 2020 | 25.32 | 26.13 | 25.32 | 26.11 | 503,908 | +1.11(+4.43%) |
Jul 28, 2020 | 25.34 | 25.67 | 24.99 | 25.01 | 267,919 | -0.54(-2.12%) |
Jul 27, 2020 | 25.06 | 25.55 | 24.79 | 25.55 | 675,631 | +0.55(+2.18%) |
Jul 24, 2020 | 25.44 | 25.55 | 24.85 | 25.00 | 940,641 | -0.76(-2.97%) |
Jul 23, 2020 | 25.69 | 26.43 | 25.22 | 25.77 | 1,139,224 | +0.03(+0.14%) |
Jul 22, 2020 | 25.36 | 25.89 | 25.36 | 25.73 | 505,939 | +0.06(+0.25%) |
Jul 21, 2020 | 25.51 | 26.05 | 25.41 | 25.67 | 1,332,092 | +0.70(+2.82%) |
Jul 20, 2020 | 25.06 | 25.22 | 24.70 | 24.96 | 684,528 | -0.22(-0.87%) |
Jul 17, 2020 | 25.20 | 25.54 | 24.83 | 25.18 | 836,864 | +0.13(+0.54%) |
Jul 16, 2020 | 25.05 | 25.22 | 24.64 | 25.05 | 1,156,604 | -0.32(-1.27%) |
Jul 15, 2020 | 24.81 | 25.60 | 24.61 | 25.37 | 1,368,732 | +1.74(+7.37%) |
Jul 14, 2020 | 22.85 | 23.66 | 22.58 | 23.63 | 1,176,195 | +0.79(+3.48%) |
Jul 13, 2020 | 23.95 | 24.54 | 22.82 | 22.83 | 1,306,611 | -0.61(-2.60%) |
Jul 10, 2020 | 22.75 | 23.51 | 22.59 | 23.44 | 737,521 | +0.69(+3.05%) |
Jul 09, 2020 | 23.75 | 23.82 | 22.13 | 22.75 | 1,407,260 | -0.93(-3.92%) |
Jul 08, 2020 | 23.32 | 23.84 | 22.76 | 23.68 | 771,525 | +0.38(+1.64%) |
Jul 07, 2020 | 23.78 | 24.19 | 23.21 | 23.29 | 978,144 | -0.89(-3.67%) |
Jul 06, 2020 | 24.82 | 24.88 | 24.04 | 24.18 | 1,101,834 | +0.31(+1.31%) |
Jul 02, 2020 | 24.60 | 24.81 | 23.70 | 23.87 | 822,960 | +0.18(+0.78%) |
Jul 01, 2020 | 24.28 | 24.58 | 23.46 | 23.69 | 1,549,423 | -0.43(-1.79%) |
Jun 30, 2020 | 23.30 | 24.27 | 23.30 | 24.12 | 1,515,551 | +0.62(+2.62%) |
Jun 29, 2020 | 22.64 | 23.70 | 22.15 | 23.50 | 2,658,207 | +1.48(+6.74%) |
Jun 26, 2020 | 22.92 | 23.02 | 21.95 | 22.02 | 2,255,887 | -1.23(-5.27%) |
Jun 25, 2020 | 22.32 | 23.28 | 21.90 | 23.24 | 3,914,974 | +0.71(+3.15%) |
Jun 24, 2020 | 23.50 | 23.65 | 21.90 | 22.54 | 2,185,291 | -1.62(-6.69%) |
Jun 23, 2020 | 24.54 | 24.69 | 24.02 | 24.15 | 664,654 | +0.19(+0.79%) |
Jun 22, 2020 | 23.23 | 23.98 | 22.77 | 23.96 | 751,189 | +0.50(+2.11%) |
Jun 19, 2020 | 24.62 | 24.62 | 23.10 | 23.47 | 904,856 | -0.26(-1.11%) |
Jun 18, 2020 | 23.29 | 24.24 | 23.09 | 23.73 | 851,211 | +0.02(+0.08%) |
Jun 17, 2020 | 24.70 | 24.81 | 23.61 | 23.71 | 784,738 | -0.92(-3.75%) |
Jun 16, 2020 | 25.40 | 25.40 | 23.50 | 24.63 | 1,488,913 | +1.10(+4.68%) |
Jun 15, 2020 | 21.00 | 23.82 | 20.98 | 23.53 | 2,650,042 | +1.05(+4.68%) |
Jun 12, 2020 | 23.10 | 23.30 | 21.14 | 22.48 | 2,456,211 | +1.03(+4.79%) |
Jun 11, 2020 | 23.16 | 23.47 | 21.35 | 21.45 | 1,668,815 | -3.83(-15.15%) |
Jun 10, 2020 | 26.68 | 26.72 | 25.19 | 25.28 | 1,445,769 | -1.45(-5.44%) |
Jun 09, 2020 | 26.96 | 27.27 | 26.31 | 26.74 | 1,564,208 | -1.04(-3.73%) |
Jun 08, 2020 | 27.51 | 27.86 | 27.25 | 27.77 | 1,312,309 | +1.06(+3.96%) |
Jun 05, 2020 | 27.01 | 27.44 | 26.53 | 26.72 | 2,029,377 | +1.89(+7.62%) |
Jun 04, 2020 | 24.57 | 25.15 | 24.35 | 24.83 | 1,613,304 | -0.03(-0.12%) |
Jun 03, 2020 | 24.51 | 25.30 | 24.31 | 24.86 | 1,880,003 | +1.12(+4.72%) |
Jun 02, 2020 | 23.63 | 23.89 | 23.14 | 23.73 | 1,437,915 | +0.37(+1.57%) |
Jun 01, 2020 | 23.00 | 23.82 | 22.84 | 23.37 | 1,383,795 | +0.51(+2.24%) |
May 29, 2020 | 22.70 | 23.02 | 22.12 | 22.86 | 2,010,433 | -0.33(-1.43%) |
May 28, 2020 | 24.85 | 24.88 | 22.94 | 23.19 | 2,120,858 | -1.16(-4.77%) |
May 27, 2020 | 23.82 | 24.47 | 22.47 | 24.35 | 1,652,334 | +1.44(+6.30%) |
May 26, 2020 | 23.38 | 23.42 | 22.83 | 22.91 | 1,259,271 | +1.23(+5.68%) |
May 22, 2020 | 21.59 | 21.72 | 21.08 | 21.67 | 809,937 | +0.19(+0.90%) |
May 21, 2020 | 21.42 | 21.73 | 20.96 | 21.48 | 1,101,143 | +0.10(+0.49%) |
May 20, 2020 | 20.98 | 21.68 | 20.90 | 21.38 | 1,356,325 | +1.20(+5.95%) |
May 19, 2020 | 20.86 | 21.23 | 20.17 | 20.18 | 2,154,424 | -0.85(-4.06%) |
May 18, 2020 | 20.47 | 21.19 | 20.40 | 21.03 | 1,685,255 | +2.30(+12.26%) |
May 15, 2020 | 17.82 | 18.86 | 17.69 | 18.73 | 860,520 | +0.56(+3.06%) |
May 14, 2020 | 17.23 | 18.19 | 16.42 | 18.18 | 1,683,885 | +0.18(+0.99%) |
May 13, 2020 | 18.96 | 19.05 | 17.35 | 18.00 | 2,882,033 | -1.32(-6.86%) |
May 12, 2020 | 21.02 | 21.02 | 19.32 | 19.32 | 1,454,019 | -1.47(-7.06%) |
May 11, 2020 | 20.42 | 21.22 | 20.08 | 20.79 | 1,553,525 | -0.24(-1.16%) |
May 08, 2020 | 20.34 | 21.09 | 20.07 | 21.03 | 1,685,773 | +1.48(+7.56%) |
May 07, 2020 | 19.53 | 19.84 | 19.26 | 19.56 | 1,187,433 | +0.59(+3.09%) |
May 06, 2020 | 19.55 | 19.75 | 18.89 | 18.97 | 1,330,709 | -0.29(-1.49%) |
May 05, 2020 | 19.70 | 20.28 | 19.13 | 19.26 | 1,367,246 | +0.21(+1.12%) |
May 04, 2020 | 18.38 | 19.06 | 17.97 | 19.04 | 1,862,424 | +0.09(+0.47%) |