Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 23.12 | 23.50 | 23.12 | 23.42 | 72,739 | +0.54(+2.38%) |
Jul 30, 2020 | 23.10 | 23.25 | 22.88 | 22.88 | 21,528 | +0.28(+1.26%) |
Jul 29, 2020 | 22.71 | 22.71 | 22.56 | 22.59 | 5,584 | -0.22(-0.96%) |
Jul 28, 2020 | 22.77 | 22.81 | 22.69 | 22.81 | 15,594 | +0.14(+0.63%) |
Jul 27, 2020 | 22.73 | 22.75 | 22.65 | 22.67 | 13,185 | -0.31(-1.33%) |
Jul 24, 2020 | 23.02 | 23.02 | 22.93 | 22.98 | 10,511 | +0.13(+0.55%) |
Jul 23, 2020 | 22.72 | 22.88 | 22.67 | 22.85 | 11,353 | +0.18(+0.80%) |
Jul 22, 2020 | 22.71 | 22.76 | 22.67 | 22.67 | 10,479 | -0.06(-0.26%) |
Jul 21, 2020 | 22.65 | 22.74 | 22.61 | 22.73 | 12,300 | -0.06(-0.25%) |
Jul 20, 2020 | 22.91 | 22.93 | 22.77 | 22.79 | 4,971 | -0.10(-0.45%) |
Jul 17, 2020 | 22.97 | 23.01 | 22.89 | 22.89 | 5,991 | -0.12(-0.54%) |
Jul 16, 2020 | 23.01 | 23.06 | 22.95 | 23.01 | 10,832 | +0.12(+0.54%) |
Jul 15, 2020 | 22.79 | 22.93 | 22.74 | 22.89 | 29,628 | -0.27(-1.15%) |
Jul 14, 2020 | 23.39 | 23.40 | 23.14 | 23.16 | 64,121 | -0.31(-1.34%) |
Jul 13, 2020 | 23.22 | 23.52 | 23.08 | 23.47 | 130,532 | +0.14(+0.59%) |
Jul 10, 2020 | 23.47 | 23.48 | 23.33 | 23.33 | 49,193 | -0.27(-1.15%) |
Jul 09, 2020 | 23.36 | 23.71 | 23.36 | 23.60 | 47,224 | +0.29(+1.22%) |
Jul 08, 2020 | 23.42 | 23.56 | 23.32 | 23.32 | 4,235 | -0.20(-0.85%) |
Jul 07, 2020 | 23.38 | 23.52 | 23.33 | 23.52 | 17,607 | +0.32(+1.39%) |
Jul 06, 2020 | 23.23 | 23.30 | 23.19 | 23.19 | 683,276 | -0.37(-1.57%) |
Jul 02, 2020 | 23.40 | 23.58 | 23.40 | 23.56 | 89,347 | -0.27(-1.12%) |
Jul 01, 2020 | 23.97 | 23.97 | 23.77 | 23.83 | 78,393 | -0.05(-0.21%) |
Jun 30, 2020 | 24.04 | 24.04 | 23.87 | 23.88 | 68,512 | -0.02(-0.10%) |
Jun 29, 2020 | 24.01 | 24.01 | 23.88 | 23.90 | 37,284 | -0.18(-0.73%) |
Jun 26, 2020 | 23.82 | 24.13 | 23.79 | 24.08 | 43,097 | +0.35(+1.48%) |
Jun 25, 2020 | 24.03 | 24.03 | 23.73 | 23.73 | 43,910 | -0.33(-1.38%) |
Jun 24, 2020 | 23.78 | 24.07 | 23.78 | 24.06 | 118,168 | +0.58(+2.47%) |
Jun 23, 2020 | 23.31 | 23.48 | 23.31 | 23.48 | 79,258 | -0.14(-0.58%) |
Jun 22, 2020 | 23.75 | 23.79 | 23.59 | 23.61 | 5,906 | -0.28(-1.18%) |
Jun 19, 2020 | 23.49 | 23.91 | 23.49 | 23.90 | 98,177 | +0.10(+0.44%) |
Jun 18, 2020 | 23.87 | 23.88 | 23.71 | 23.79 | 78,916 | +0.13(+0.56%) |
Jun 17, 2020 | 23.58 | 23.72 | 23.54 | 23.66 | 81,451 | -0.08(-0.36%) |
Jun 16, 2020 | 23.57 | 23.94 | 23.55 | 23.75 | 272,653 | -0.32(-1.34%) |
Jun 15, 2020 | 24.57 | 24.67 | 23.98 | 24.07 | 31,088 | -0.05(-0.20%) |
Jun 12, 2020 | 23.92 | 24.47 | 23.91 | 24.12 | 746,002 | -0.48(-1.96%) |
Jun 11, 2020 | 23.95 | 24.63 | 23.88 | 24.60 | 177,488 | +1.29(+5.54%) |
Jun 10, 2020 | 23.23 | 23.39 | 23.13 | 23.31 | 29,835 | +0.05(+0.20%) |
Jun 09, 2020 | 23.33 | 23.33 | 23.20 | 23.26 | 65,006 | +0.30(+1.33%) |
Jun 08, 2020 | 23.11 | 23.27 | 22.96 | 22.96 | 73,751 | -0.31(-1.35%) |
Jun 05, 2020 | 23.20 | 23.31 | 23.11 | 23.27 | 87,245 | -0.41(-1.73%) |
Jun 04, 2020 | 23.72 | 23.74 | 23.60 | 23.68 | 21,810 | +0.10(+0.44%) |
Jun 03, 2020 | 23.82 | 23.86 | 23.54 | 23.57 | 155,397 | -0.59(-2.44%) |
Jun 02, 2020 | 24.24 | 24.28 | 24.13 | 24.16 | 17,783 | -0.22(-0.90%) |
Jun 01, 2020 | 24.75 | 24.75 | 24.37 | 24.38 | 105,926 | -0.57(-2.29%) |
May 29, 2020 | 24.92 | 25.20 | 24.90 | 24.95 | 138,121 | +0.10(+0.42%) |
May 28, 2020 | 24.75 | 24.86 | 24.57 | 24.85 | 315,957 | -0.25(-0.99%) |
May 27, 2020 | 25.08 | 25.34 | 25.08 | 25.10 | 308,393 | -0.32(-1.25%) |
May 26, 2020 | 25.38 | 25.41 | 25.27 | 25.41 | 89,502 | -0.76(-2.89%) |
May 22, 2020 | 26.31 | 26.32 | 26.14 | 26.17 | 359,809 | +0.08(+0.29%) |
May 21, 2020 | 25.89 | 26.10 | 25.82 | 26.10 | 16,428 | +0.29(+1.13%) |
May 20, 2020 | 25.87 | 25.90 | 25.69 | 25.80 | 83,610 | -0.53(-2.01%) |
May 19, 2020 | 26.15 | 26.34 | 26.07 | 26.33 | 24,090 | +0.36(+1.39%) |
May 18, 2020 | 26.45 | 26.45 | 25.92 | 25.97 | 60,475 | -1.13(-4.18%) |
May 15, 2020 | 27.12 | 27.24 | 27.04 | 27.10 | 14,400 | -0.01(-0.03%) |
May 14, 2020 | 27.45 | 27.62 | 27.10 | 27.11 | 145,977 | +0.26(+0.98%) |
May 13, 2020 | 26.59 | 26.98 | 26.54 | 26.85 | 82,314 | +0.19(+0.72%) |
May 12, 2020 | 26.29 | 26.66 | 26.25 | 26.66 | 38,236 | +0.34(+1.30%) |
May 11, 2020 | 26.49 | 26.49 | 26.28 | 26.31 | 17,641 | -0.02(-0.07%) |
May 08, 2020 | 26.47 | 26.50 | 26.32 | 26.33 | 174,175 | -0.41(-1.53%) |
May 07, 2020 | 26.81 | 26.83 | 26.66 | 26.74 | 40,589 | -0.41(-1.51%) |
May 06, 2020 | 26.81 | 27.18 | 26.75 | 27.15 | 8,701 | +0.15(+0.56%) |
May 05, 2020 | 26.88 | 27.01 | 26.77 | 27.00 | 92,804 | -0.08(-0.30%) |
May 04, 2020 | 27.27 | 27.34 | 27.08 | 27.08 | 230,368 | +0.05(+0.19%) |