Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 20.09 | 20.51 | 19.74 | 20.48 | 728,146 | +0.25(+1.21%) |
Jul 30, 2020 | 20.28 | 20.51 | 19.63 | 20.23 | 810,682 | -0.41(-2.00%) |
Jul 29, 2020 | 20.25 | 20.75 | 20.03 | 20.65 | 792,659 | +0.38(+1.86%) |
Jul 28, 2020 | 20.30 | 20.62 | 20.18 | 20.27 | 503,008 | -0.09(-0.43%) |
Jul 27, 2020 | 20.88 | 21.13 | 20.20 | 20.36 | 490,970 | -0.74(-3.49%) |
Jul 24, 2020 | 21.64 | 22.13 | 21.06 | 21.09 | 631,045 | -0.61(-2.79%) |
Jul 23, 2020 | 21.64 | 22.09 | 21.25 | 21.70 | 626,931 | +0.39(+1.85%) |
Jul 22, 2020 | 21.51 | 21.68 | 20.96 | 21.30 | 556,161 | -0.50(-2.31%) |
Jul 21, 2020 | 20.87 | 21.81 | 20.80 | 21.81 | 453,861 | +1.33(+6.49%) |
Jul 20, 2020 | 21.31 | 21.91 | 20.41 | 20.48 | 1,135,330 | -1.04(-4.81%) |
Jul 17, 2020 | 22.17 | 22.44 | 21.47 | 21.51 | 419,975 | -0.76(-3.43%) |
Jul 16, 2020 | 22.19 | 22.57 | 22.01 | 22.28 | 285,830 | -0.20(-0.90%) |
Jul 15, 2020 | 22.14 | 22.74 | 21.77 | 22.48 | 503,675 | +0.97(+4.49%) |
Jul 14, 2020 | 21.70 | 21.93 | 21.07 | 21.51 | 413,827 | -0.28(-1.29%) |
Jul 13, 2020 | 21.73 | 22.20 | 21.25 | 21.80 | 401,270 | +0.34(+1.60%) |
Jul 10, 2020 | 20.69 | 21.51 | 20.69 | 21.45 | 430,574 | +0.84(+4.09%) |
Jul 09, 2020 | 21.13 | 21.13 | 20.35 | 20.61 | 443,886 | -0.64(-3.01%) |
Jul 08, 2020 | 21.52 | 21.81 | 20.85 | 21.25 | 619,980 | -0.36(-1.66%) |
Jul 07, 2020 | 22.28 | 22.36 | 21.57 | 21.61 | 519,363 | -1.00(-4.42%) |
Jul 06, 2020 | 23.16 | 23.59 | 22.51 | 22.61 | 409,779 | -0.11(-0.46%) |
Jul 02, 2020 | 23.50 | 23.73 | 22.63 | 22.72 | 375,983 | +0.02(+0.08%) |
Jul 01, 2020 | 23.51 | 23.63 | 22.66 | 22.70 | 407,551 | -0.85(-3.61%) |
Jun 30, 2020 | 23.00 | 23.84 | 23.00 | 23.55 | 473,694 | +0.39(+1.67%) |
Jun 29, 2020 | 21.94 | 23.22 | 21.94 | 23.16 | 532,292 | +1.00(+4.51%) |
Jun 26, 2020 | 22.08 | 22.44 | 21.61 | 22.16 | 1,328,306 | -0.34(-1.52%) |
Jun 25, 2020 | 21.32 | 22.52 | 21.27 | 22.51 | 394,778 | +0.95(+4.40%) |
Jun 24, 2020 | 22.66 | 22.73 | 21.54 | 21.56 | 427,219 | -1.39(-6.04%) |
Jun 23, 2020 | 23.30 | 23.49 | 22.81 | 22.94 | 513,246 | +0.10(+0.42%) |
Jun 22, 2020 | 22.32 | 23.00 | 21.98 | 22.85 | 382,378 | +0.20(+0.89%) |
Jun 19, 2020 | 23.09 | 23.39 | 21.99 | 22.65 | 1,374,578 | -0.20(-0.88%) |
Jun 18, 2020 | 22.46 | 23.19 | 21.95 | 22.85 | 383,611 | +0.08(+0.35%) |
Jun 17, 2020 | 23.59 | 23.77 | 22.65 | 22.77 | 365,822 | -0.79(-3.35%) |
Jun 16, 2020 | 23.62 | 23.95 | 22.97 | 23.56 | 322,018 | +0.89(+3.95%) |
Jun 15, 2020 | 22.01 | 23.04 | 21.70 | 22.66 | 484,476 | -0.31(-1.36%) |
Jun 12, 2020 | 23.30 | 23.30 | 22.12 | 22.98 | 552,862 | +0.79(+3.58%) |
Jun 11, 2020 | 23.55 | 23.95 | 22.16 | 22.18 | 489,963 | -2.90(-11.55%) |
Jun 10, 2020 | 25.80 | 25.89 | 24.92 | 25.08 | 762,174 | -1.02(-3.90%) |
Jun 09, 2020 | 25.41 | 26.50 | 25.07 | 26.09 | 466,314 | -0.01(-0.03%) |
Jun 08, 2020 | 26.65 | 26.91 | 25.92 | 26.10 | 449,447 | -0.09(-0.34%) |
Jun 05, 2020 | 25.50 | 26.77 | 25.10 | 26.19 | 652,357 | +1.97(+8.11%) |
Jun 04, 2020 | 23.56 | 24.30 | 23.34 | 24.23 | 523,437 | +0.52(+2.18%) |
Jun 03, 2020 | 23.14 | 24.18 | 23.14 | 23.71 | 491,759 | +1.07(+4.73%) |
Jun 02, 2020 | 23.04 | 23.16 | 22.37 | 22.64 | 422,987 | -0.18(-0.81%) |
Jun 01, 2020 | 22.80 | 23.07 | 22.63 | 22.82 | 418,753 | +0.13(+0.58%) |
May 29, 2020 | 22.83 | 23.02 | 22.21 | 22.69 | 480,606 | -0.49(-2.12%) |
May 28, 2020 | 24.30 | 24.33 | 23.06 | 23.18 | 563,477 | -0.82(-3.40%) |
May 27, 2020 | 23.61 | 24.27 | 23.00 | 24.00 | 619,789 | +1.11(+4.87%) |
May 26, 2020 | 22.73 | 23.33 | 22.73 | 22.88 | 509,228 | +1.02(+4.65%) |
May 22, 2020 | 22.06 | 22.37 | 21.66 | 21.87 | 308,171 | -0.08(-0.36%) |
May 21, 2020 | 21.98 | 22.36 | 21.81 | 21.94 | 407,349 | -0.22(-0.99%) |
May 20, 2020 | 21.20 | 22.20 | 21.20 | 22.16 | 346,512 | +1.34(+6.45%) |
May 19, 2020 | 22.09 | 22.31 | 20.82 | 20.82 | 418,989 | -1.44(-6.46%) |
May 18, 2020 | 21.35 | 22.51 | 21.31 | 22.26 | 476,222 | +1.94(+9.54%) |
May 15, 2020 | 19.90 | 20.41 | 19.60 | 20.32 | 478,327 | +0.37(+1.85%) |
May 14, 2020 | 19.31 | 20.00 | 18.79 | 19.95 | 492,153 | +0.11(+0.53%) |
May 13, 2020 | 20.48 | 20.63 | 19.52 | 19.85 | 426,740 | -0.80(-3.87%) |
May 12, 2020 | 22.10 | 22.45 | 20.59 | 20.65 | 450,255 | -1.47(-6.63%) |
May 11, 2020 | 22.50 | 22.66 | 21.87 | 22.11 | 581,590 | -0.85(-3.71%) |
May 08, 2020 | 22.25 | 23.07 | 22.09 | 22.96 | 547,506 | +1.25(+5.78%) |
May 07, 2020 | 21.56 | 22.03 | 21.24 | 21.71 | 525,724 | +0.68(+3.26%) |
May 06, 2020 | 21.84 | 21.89 | 20.55 | 21.02 | 479,849 | -0.71(-3.28%) |
May 05, 2020 | 22.68 | 22.73 | 21.74 | 21.74 | 398,287 | -0.48(-2.15%) |
May 04, 2020 | 21.90 | 22.31 | 21.41 | 22.21 | 402,269 | -0.04(-0.20%) |