Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 22.75 | 23.21 | 21.97 | 23.17 | 179,200 | +0.46(+2.03%) |
Jul 30, 2020 | 22.21 | 23.19 | 22.01 | 22.71 | 443,742 | +0.15(+0.66%) |
Jul 29, 2020 | 22.21 | 22.95 | 22.15 | 22.56 | 337,708 | +0.56(+2.55%) |
Jul 28, 2020 | 22.39 | 22.71 | 21.90 | 22.00 | 127,560 | -0.52(-2.31%) |
Jul 27, 2020 | 22.11 | 22.79 | 21.67 | 22.52 | 175,107 | +0.51(+2.32%) |
Jul 24, 2020 | 22.53 | 22.75 | 21.62 | 22.01 | 303,500 | -0.79(-3.46%) |
Jul 23, 2020 | 23.24 | 24.07 | 22.76 | 22.80 | 678,465 | -0.21(-0.91%) |
Jul 22, 2020 | 22.87 | 23.16 | 22.73 | 23.01 | 139,621 | +0.07(+0.31%) |
Jul 21, 2020 | 23.87 | 23.97 | 22.56 | 22.94 | 232,216 | -0.54(-2.30%) |
Jul 20, 2020 | 22.32 | 23.53 | 22.08 | 23.48 | 500,797 | +0.99(+4.40%) |
Jul 17, 2020 | 21.57 | 22.71 | 21.44 | 22.49 | 175,300 | +0.99(+4.60%) |
Jul 16, 2020 | 22.92 | 22.92 | 21.06 | 21.50 | 232,366 | -1.49(-6.48%) |
Jul 15, 2020 | 22.74 | 23.25 | 22.36 | 22.99 | 486,460 | +0.45(+2.00%) |
Jul 14, 2020 | 22.45 | 22.54 | 21.31 | 22.54 | 170,990 | -0.11(-0.49%) |
Jul 13, 2020 | 23.04 | 23.97 | 22.61 | 22.65 | 714,263 | -0.04(-0.18%) |
Jul 10, 2020 | 23.23 | 23.23 | 22.50 | 22.69 | 140,200 | -0.38(-1.65%) |
Jul 09, 2020 | 22.22 | 23.21 | 21.87 | 23.07 | 152,306 | +0.93(+4.20%) |
Jul 08, 2020 | 22.34 | 22.75 | 21.67 | 22.14 | 141,037 | -0.28(-1.25%) |
Jul 07, 2020 | 22.78 | 23.17 | 21.86 | 22.42 | 201,574 | -0.69(-2.99%) |
Jul 06, 2020 | 23.12 | 23.90 | 22.83 | 23.11 | 182,809 | +0.57(+2.53%) |
Jul 02, 2020 | 22.20 | 22.78 | 21.87 | 22.54 | 176,500 | +0.78(+3.58%) |
Jul 01, 2020 | 22.36 | 22.36 | 21.55 | 21.76 | 135,603 | -0.50(-2.25%) |
Jun 30, 2020 | 20.54 | 22.45 | 20.38 | 22.26 | 254,586 | +1.77(+8.64%) |
Jun 29, 2020 | 21.40 | 21.82 | 20.47 | 20.49 | 239,732 | -0.65(-3.07%) |
Jun 26, 2020 | 22.48 | 22.81 | 21.04 | 21.14 | 665,500 | -1.41(-6.25%) |
Jun 25, 2020 | 22.22 | 22.60 | 21.93 | 22.55 | 151,064 | +0.24(+1.08%) |
Jun 24, 2020 | 22.66 | 22.83 | 21.99 | 22.31 | 193,435 | -0.64(-2.79%) |
Jun 23, 2020 | 23.22 | 23.37 | 22.57 | 22.95 | 287,681 | +0.15(+0.66%) |
Jun 22, 2020 | 22.26 | 22.82 | 21.90 | 22.80 | 325,912 | +0.43(+1.92%) |
Jun 19, 2020 | 23.41 | 23.59 | 22.03 | 22.37 | 409,500 | -0.81(-3.49%) |
Jun 18, 2020 | 23.16 | 23.29 | 22.61 | 23.18 | 370,465 | -0.16(-0.69%) |
Jun 17, 2020 | 22.64 | 23.80 | 22.43 | 23.34 | 480,287 | +0.94(+4.20%) |
Jun 16, 2020 | 23.81 | 23.94 | 22.35 | 22.40 | 369,838 | -0.60(-2.61%) |
Jun 15, 2020 | 21.65 | 23.21 | 21.19 | 23.00 | 451,055 | +0.44(+1.95%) |
Jun 12, 2020 | 21.51 | 22.80 | 21.28 | 22.56 | 353,400 | +1.83(+8.83%) |
Jun 11, 2020 | 22.11 | 22.74 | 20.68 | 20.73 | 480,745 | -2.62(-11.22%) |
Jun 10, 2020 | 25.04 | 25.14 | 23.08 | 23.35 | 331,045 | -1.78(-7.08%) |
Jun 09, 2020 | 24.40 | 25.46 | 24.17 | 25.13 | 218,723 | +0.23(+0.92%) |
Jun 08, 2020 | 24.64 | 25.80 | 24.55 | 24.90 | 244,743 | +0.50(+2.05%) |
Jun 05, 2020 | 24.70 | 26.48 | 23.84 | 24.40 | 553,600 | +0.41(+1.71%) |
Jun 04, 2020 | 22.47 | 24.26 | 22.47 | 23.99 | 848,666 | +1.24(+5.45%) |
Jun 03, 2020 | 21.39 | 22.76 | 21.04 | 22.75 | 250,123 | +0.90(+4.12%) |
Jun 02, 2020 | 21.99 | 22.12 | 21.25 | 21.85 | 169,304 | +0.04(+0.18%) |
Jun 01, 2020 | 21.60 | 22.73 | 21.52 | 21.81 | 231,005 | +0.25(+1.16%) |
May 29, 2020 | 21.60 | 21.80 | 20.75 | 21.56 | 348,000 | +0.06(+0.28%) |
May 28, 2020 | 21.06 | 22.09 | 20.67 | 21.50 | 618,886 | +0.55(+2.63%) |
May 27, 2020 | 21.52 | 21.52 | 20.09 | 20.95 | 526,125 | -0.25(-1.18%) |
May 26, 2020 | 23.00 | 23.41 | 21.06 | 21.20 | 311,320 | -1.47(-6.48%) |
May 22, 2020 | 22.51 | 22.75 | 21.89 | 22.67 | 217,200 | +0.19(+0.85%) |
May 21, 2020 | 22.69 | 22.99 | 22.13 | 22.48 | 148,601 | -0.21(-0.93%) |
May 20, 2020 | 22.66 | 23.54 | 22.38 | 22.69 | 284,223 | +0.34(+1.52%) |
May 19, 2020 | 21.81 | 23.23 | 21.60 | 22.35 | 547,494 | +0.49(+2.24%) |
May 18, 2020 | 21.49 | 22.08 | 21.20 | 21.86 | 320,719 | +0.48(+2.25%) |
May 15, 2020 | 21.38 | 21.80 | 20.97 | 21.38 | 294,700 | -0.76(-3.43%) |
May 14, 2020 | 21.81 | 22.63 | 21.40 | 22.14 | 390,128 | -0.21(-0.94%) |
May 13, 2020 | 22.14 | 22.81 | 21.46 | 22.35 | 424,653 | -0.09(-0.40%) |
May 12, 2020 | 22.35 | 23.72 | 21.89 | 22.44 | 508,109 | -0.18(-0.80%) |
May 11, 2020 | 21.00 | 23.45 | 20.34 | 22.62 | 554,313 | +1.35(+6.35%) |
May 08, 2020 | 20.83 | 21.80 | 20.28 | 21.27 | 641,900 | +1.00(+4.93%) |
May 07, 2020 | 21.44 | 22.00 | 18.80 | 20.27 | 829,967 | +2.38(+13.30%) |
May 06, 2020 | 16.86 | 18.00 | 16.60 | 17.89 | 355,931 | +1.13(+6.74%) |
May 05, 2020 | 15.50 | 16.84 | 15.50 | 16.76 | 295,297 | +1.59(+10.48%) |
May 04, 2020 | 14.62 | 15.22 | 14.28 | 15.17 | 189,970 | +0.38(+2.57%) |