Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 25.00 | 25.00 | 24.29 | 24.54 | 22,300 | -0.52(-2.07%) |
Jul 30, 2020 | 25.23 | 25.37 | 24.89 | 25.06 | 13,848 | -0.47(-1.85%) |
Jul 29, 2020 | 25.23 | 25.53 | 25.23 | 25.53 | 5,649 | +0.57(+2.30%) |
Jul 28, 2020 | 25.26 | 25.26 | 24.96 | 24.96 | 7,076 | -0.12(-0.47%) |
Jul 27, 2020 | 24.82 | 25.09 | 24.69 | 25.07 | 16,523 | +0.49(+2.01%) |
Jul 24, 2020 | 25.00 | 25.00 | 24.58 | 24.58 | 73,300 | -0.40(-1.60%) |
Jul 23, 2020 | 24.86 | 25.24 | 24.84 | 24.98 | 14,527 | +0.27(+1.10%) |
Jul 22, 2020 | 24.61 | 24.81 | 24.58 | 24.71 | 6,897 | -0.03(-0.11%) |
Jul 21, 2020 | 24.08 | 24.87 | 24.08 | 24.74 | 7,870 | +0.94(+3.93%) |
Jul 20, 2020 | 23.67 | 23.88 | 23.65 | 23.80 | 6,120 | -0.22(-0.94%) |
Jul 17, 2020 | 24.40 | 24.40 | 23.97 | 24.02 | 12,400 | -0.15(-0.61%) |
Jul 16, 2020 | 24.00 | 24.27 | 24.00 | 24.17 | 2,196 | -0.01(-0.05%) |
Jul 15, 2020 | 23.87 | 24.21 | 23.72 | 24.18 | 19,006 | +1.01(+4.37%) |
Jul 14, 2020 | 22.73 | 23.17 | 22.60 | 23.17 | 3,941 | +0.48(+2.12%) |
Jul 13, 2020 | 22.79 | 23.30 | 22.69 | 22.69 | 9,295 | -0.14(-0.61%) |
Jul 10, 2020 | 22.47 | 22.83 | 22.47 | 22.83 | 4,600 | +0.47(+2.12%) |
Jul 09, 2020 | 22.70 | 22.70 | 22.36 | 22.36 | 6,565 | -0.72(-3.14%) |
Jul 08, 2020 | 23.15 | 23.15 | 22.90 | 23.08 | 2,863 | +0.14(+0.60%) |
Jul 07, 2020 | 23.09 | 23.31 | 22.94 | 22.94 | 7,613 | -0.45(-1.92%) |
Jul 06, 2020 | 23.40 | 23.41 | 23.15 | 23.39 | 6,200 | +0.32(+1.40%) |
Jul 02, 2020 | 23.59 | 23.61 | 23.07 | 23.07 | 8,700 | +0.06(+0.26%) |
Jul 01, 2020 | 23.76 | 23.77 | 23.00 | 23.01 | 104,760 | -0.50(-2.14%) |
Jun 30, 2020 | 23.46 | 23.60 | 23.16 | 23.51 | 7,033 | +0.22(+0.95%) |
Jun 29, 2020 | 22.58 | 23.37 | 22.58 | 23.29 | 9,314 | +1.01(+4.55%) |
Jun 26, 2020 | 22.28 | 22.38 | 22.18 | 22.28 | 5,500 | -0.42(-1.87%) |
Jun 25, 2020 | 22.47 | 22.70 | 22.34 | 22.70 | 10,012 | +0.22(+0.99%) |
Jun 24, 2020 | 23.09 | 23.09 | 22.48 | 22.48 | 9,435 | -0.88(-3.78%) |
Jun 23, 2020 | 23.73 | 23.73 | 23.19 | 23.36 | 4,576 | +0.15(+0.64%) |
Jun 22, 2020 | 22.86 | 23.22 | 22.86 | 23.21 | 4,850 | +0.31(+1.36%) |
Jun 19, 2020 | 23.57 | 23.61 | 22.80 | 22.90 | 9,600 | -0.29(-1.25%) |
Jun 18, 2020 | 23.31 | 23.31 | 23.19 | 23.19 | 14,206 | -0.17(-0.73%) |
Jun 17, 2020 | 23.77 | 23.77 | 23.26 | 23.36 | 11,941 | -0.45(-1.89%) |
Jun 16, 2020 | 24.05 | 24.05 | 23.68 | 23.81 | 8,623 | +0.85(+3.68%) |
Jun 15, 2020 | 21.59 | 23.12 | 21.59 | 22.96 | 5,705 | +0.49(+2.20%) |
Jun 12, 2020 | 23.00 | 23.00 | 21.82 | 22.47 | 10,400 | +0.42(+1.90%) |
Jun 11, 2020 | 22.96 | 22.96 | 21.91 | 22.05 | 4,632 | -1.97(-8.22%) |
Jun 10, 2020 | 25.16 | 25.16 | 24.03 | 24.03 | 4,499 | -1.17(-4.65%) |
Jun 09, 2020 | 25.43 | 25.45 | 25.09 | 25.20 | 7,536 | -0.82(-3.16%) |
Jun 08, 2020 | 25.91 | 26.13 | 25.64 | 26.02 | 10,935 | +0.99(+3.96%) |
Jun 05, 2020 | 24.97 | 25.49 | 24.97 | 25.03 | 138,700 | +0.98(+4.07%) |
Jun 04, 2020 | 23.57 | 24.06 | 23.57 | 24.05 | 16,532 | +0.61(+2.61%) |
Jun 03, 2020 | 22.83 | 23.54 | 22.83 | 23.44 | 4,070 | +0.98(+4.38%) |
Jun 02, 2020 | 22.18 | 22.50 | 22.12 | 22.45 | 11,526 | +0.41(+1.86%) |
Jun 01, 2020 | 21.71 | 22.23 | 21.71 | 22.05 | 9,855 | +0.25(+1.15%) |
May 29, 2020 | 21.65 | 21.80 | 21.54 | 21.80 | 12,200 | -0.31(-1.39%) |
May 28, 2020 | 22.70 | 22.91 | 22.10 | 22.10 | 3,105 | -0.82(-3.58%) |
May 27, 2020 | 22.57 | 23.02 | 22.23 | 22.92 | 215,303 | +1.02(+4.65%) |
May 26, 2020 | 21.98 | 22.02 | 21.87 | 21.90 | 7,932 | +0.95(+4.55%) |
May 22, 2020 | 20.69 | 20.95 | 20.69 | 20.95 | 5,800 | +0.07(+0.32%) |
May 21, 2020 | 20.84 | 20.99 | 20.84 | 20.88 | 4,206 | +0.17(+0.81%) |
May 20, 2020 | 20.65 | 21.00 | 20.65 | 20.72 | 10,265 | +0.40(+1.96%) |
May 19, 2020 | 20.64 | 20.82 | 20.32 | 20.32 | 31,341 | -0.50(-2.38%) |
May 18, 2020 | 20.46 | 20.84 | 20.46 | 20.81 | 3,591 | +1.61(+8.41%) |
May 15, 2020 | 18.84 | 19.25 | 18.84 | 19.20 | 1,900 | +0.31(+1.64%) |
May 14, 2020 | 18.21 | 18.89 | 18.21 | 18.89 | 766 | +0.11(+0.59%) |
May 13, 2020 | 19.22 | 19.28 | 18.55 | 18.78 | 12,053 | -0.90(-4.59%) |
May 12, 2020 | 20.31 | 20.31 | 19.68 | 19.68 | 2,053 | -0.92(-4.46%) |
May 11, 2020 | 20.71 | 20.72 | 20.45 | 20.60 | 3,479 | -0.36(-1.73%) |
May 08, 2020 | 20.89 | 20.97 | 20.89 | 20.97 | 400 | +1.16(+5.84%) |
May 07, 2020 | 19.82 | 19.93 | 19.77 | 19.81 | 1,706 | +0.26(+1.31%) |
May 06, 2020 | 19.86 | 19.86 | 19.55 | 19.55 | 2,250 | -0.31(-1.57%) |
May 05, 2020 | 20.55 | 20.55 | 19.82 | 19.87 | 5,270 | +0.04(+0.20%) |
May 04, 2020 | 19.51 | 19.85 | 19.51 | 19.83 | 20,489 | -0.03(-0.13%) |