Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 21.82 | 21.89 | 21.26 | 21.86 | 440,750 | -0.27(-1.22%) |
Jul 30, 2020 | 22.14 | 22.28 | 21.55 | 22.13 | 349,098 | -0.69(-3.03%) |
Jul 29, 2020 | 22.48 | 22.84 | 21.90 | 22.82 | 376,991 | +0.61(+2.73%) |
Jul 28, 2020 | 22.51 | 22.71 | 22.08 | 22.21 | 500,850 | +0.46(+2.13%) |
Jul 27, 2020 | 22.05 | 22.75 | 21.37 | 21.75 | 749,025 | -0.21(-0.95%) |
Jul 24, 2020 | 22.04 | 22.50 | 21.86 | 21.96 | 374,558 | -0.23(-1.03%) |
Jul 23, 2020 | 21.18 | 22.33 | 21.15 | 22.18 | 586,833 | +0.92(+4.32%) |
Jul 22, 2020 | 20.91 | 21.43 | 20.84 | 21.27 | 334,873 | +0.03(+0.13%) |
Jul 21, 2020 | 20.19 | 21.35 | 19.99 | 21.24 | 306,529 | +1.35(+6.76%) |
Jul 20, 2020 | 20.19 | 20.51 | 19.69 | 19.89 | 226,854 | -0.51(-2.51%) |
Jul 17, 2020 | 21.00 | 21.11 | 20.29 | 20.40 | 269,411 | -0.77(-3.62%) |
Jul 16, 2020 | 21.10 | 21.90 | 20.82 | 21.17 | 499,032 | -0.22(-1.02%) |
Jul 15, 2020 | 20.55 | 21.60 | 20.33 | 21.39 | 558,239 | +1.49(+7.47%) |
Jul 14, 2020 | 20.42 | 20.57 | 19.62 | 19.90 | 413,821 | -0.69(-3.36%) |
Jul 13, 2020 | 20.84 | 21.05 | 19.98 | 20.59 | 603,077 | +0.18(+0.88%) |
Jul 10, 2020 | 19.38 | 20.49 | 19.31 | 20.41 | 426,287 | +1.12(+5.79%) |
Jul 09, 2020 | 20.20 | 20.35 | 18.86 | 19.30 | 535,664 | -1.06(-5.21%) |
Jul 08, 2020 | 20.65 | 20.92 | 19.94 | 20.36 | 523,845 | -0.28(-1.38%) |
Jul 07, 2020 | 21.03 | 21.04 | 20.45 | 20.64 | 423,917 | -0.60(-2.81%) |
Jul 06, 2020 | 21.61 | 22.00 | 20.82 | 21.24 | 388,735 | +0.27(+1.26%) |
Jul 02, 2020 | 21.91 | 22.26 | 20.85 | 20.97 | 258,221 | -0.24(-1.12%) |
Jul 01, 2020 | 22.40 | 22.54 | 21.15 | 21.21 | 298,208 | -1.14(-5.09%) |
Jun 30, 2020 | 22.03 | 22.69 | 21.80 | 22.35 | 396,034 | +0.18(+0.81%) |
Jun 29, 2020 | 20.51 | 22.26 | 20.30 | 22.17 | 646,211 | +2.15(+10.74%) |
Jun 26, 2020 | 21.68 | 21.68 | 19.97 | 20.02 | 1,586,163 | -2.23(-10.02%) |
Jun 25, 2020 | 21.20 | 22.28 | 21.00 | 22.24 | 339,599 | +0.87(+4.05%) |
Jun 24, 2020 | 21.92 | 22.13 | 21.19 | 21.38 | 615,619 | -0.89(-4.01%) |
Jun 23, 2020 | 23.15 | 23.82 | 22.25 | 22.27 | 337,752 | -0.59(-2.59%) |
Jun 22, 2020 | 22.33 | 23.02 | 21.85 | 22.87 | 466,320 | +0.45(+2.01%) |
Jun 19, 2020 | 23.74 | 24.44 | 21.96 | 22.41 | 909,447 | -0.88(-3.80%) |
Jun 18, 2020 | 22.65 | 23.82 | 22.31 | 23.30 | 314,196 | +0.16(+0.69%) |
Jun 17, 2020 | 24.04 | 24.07 | 22.87 | 23.14 | 437,175 | -0.87(-3.64%) |
Jun 16, 2020 | 24.29 | 24.38 | 23.03 | 24.01 | 560,657 | +1.31(+5.76%) |
Jun 15, 2020 | 21.26 | 22.97 | 21.10 | 22.71 | 404,835 | +0.09(+0.42%) |
Jun 12, 2020 | 23.30 | 23.33 | 21.60 | 22.61 | 493,210 | +0.67(+3.04%) |
Jun 11, 2020 | 23.07 | 23.40 | 21.75 | 21.94 | 564,256 | -2.79(-11.29%) |
Jun 10, 2020 | 26.42 | 26.46 | 24.66 | 24.74 | 264,677 | -1.92(-7.20%) |
Jun 09, 2020 | 26.82 | 27.03 | 25.71 | 26.66 | 473,756 | -1.21(-4.35%) |
Jun 08, 2020 | 27.82 | 28.05 | 26.99 | 27.87 | 360,513 | +1.03(+3.86%) |
Jun 05, 2020 | 26.93 | 27.80 | 26.38 | 26.83 | 533,505 | +1.78(+7.09%) |
Jun 04, 2020 | 23.98 | 25.16 | 23.55 | 25.06 | 585,720 | +0.91(+3.78%) |
Jun 03, 2020 | 23.14 | 24.93 | 22.90 | 24.14 | 456,130 | +1.84(+8.27%) |
Jun 02, 2020 | 23.05 | 23.16 | 22.09 | 22.30 | 304,122 | -0.33(-1.45%) |
Jun 01, 2020 | 22.96 | 23.85 | 22.55 | 22.63 | 472,905 | -0.16(-0.70%) |
May 29, 2020 | 22.67 | 23.37 | 22.07 | 22.79 | 777,187 | -0.52(-2.22%) |
May 28, 2020 | 25.55 | 25.55 | 23.08 | 23.31 | 537,949 | -1.83(-7.30%) |
May 27, 2020 | 23.88 | 25.29 | 23.43 | 25.14 | 850,863 | +2.31(+10.14%) |
May 26, 2020 | 21.45 | 23.08 | 21.17 | 22.83 | 542,898 | +2.46(+12.10%) |
May 22, 2020 | 20.69 | 20.87 | 20.03 | 20.36 | 242,405 | +0.12(+0.60%) |
May 21, 2020 | 20.34 | 20.69 | 20.02 | 20.24 | 279,606 | -0.10(-0.51%) |
May 20, 2020 | 19.67 | 20.41 | 19.43 | 20.34 | 395,266 | +1.01(+5.20%) |
May 19, 2020 | 20.25 | 20.64 | 19.33 | 19.34 | 381,514 | -1.13(-5.51%) |
May 18, 2020 | 19.51 | 20.78 | 19.45 | 20.47 | 680,675 | +2.26(+12.40%) |
May 15, 2020 | 17.66 | 18.39 | 17.29 | 18.21 | 924,437 | +0.37(+2.06%) |
May 14, 2020 | 16.88 | 17.92 | 16.10 | 17.84 | 585,198 | +0.42(+2.43%) |
May 13, 2020 | 18.82 | 19.00 | 17.26 | 17.42 | 596,208 | -1.54(-8.13%) |
May 12, 2020 | 20.66 | 20.92 | 18.91 | 18.96 | 482,210 | -1.56(-7.61%) |
May 11, 2020 | 21.92 | 21.92 | 19.95 | 20.52 | 664,666 | -1.53(-6.95%) |
May 08, 2020 | 21.20 | 22.07 | 20.59 | 22.06 | 565,294 | +1.55(+7.57%) |
May 07, 2020 | 20.96 | 21.53 | 20.39 | 20.50 | 375,461 | -0.11(-0.55%) |
May 06, 2020 | 21.92 | 22.24 | 20.50 | 20.62 | 314,775 | -1.18(-5.39%) |
May 05, 2020 | 23.33 | 23.49 | 21.68 | 21.79 | 282,818 | -0.88(-3.90%) |
May 04, 2020 | 21.84 | 22.83 | 21.34 | 22.68 | 371,869 | +0.39(+1.73%) |