Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 23.36 | 23.62 | 23.28 | 23.53 | 528,969 | +0.07(+0.31%) |
Jul 30, 2020 | 23.38 | 23.77 | 23.08 | 23.46 | 272,039 | -0.16(-0.68%) |
Jul 29, 2020 | 23.51 | 24.00 | 23.31 | 23.62 | 352,570 | +0.26(+1.12%) |
Jul 28, 2020 | 23.96 | 24.35 | 23.28 | 23.36 | 698,800 | -0.68(-2.84%) |
Jul 27, 2020 | 23.60 | 24.58 | 23.33 | 24.04 | 1,304,094 | +0.54(+2.29%) |
Jul 24, 2020 | 23.52 | 23.73 | 23.36 | 23.50 | 528,189 | -0.22(-0.95%) |
Jul 23, 2020 | 22.85 | 24.37 | 22.85 | 23.73 | 1,388,045 | +0.26(+1.11%) |
Jul 22, 2020 | 25.99 | 26.05 | 23.18 | 23.46 | 2,435,593 | -1.23(-4.98%) |
Jul 21, 2020 | 24.54 | 25.02 | 24.26 | 24.70 | 1,047,677 | +0.49(+2.04%) |
Jul 20, 2020 | 24.04 | 24.40 | 23.76 | 24.20 | 771,896 | +0.10(+0.41%) |
Jul 17, 2020 | 24.00 | 24.65 | 24.00 | 24.10 | 563,254 | +0.08(+0.34%) |
Jul 16, 2020 | 23.64 | 24.23 | 23.51 | 24.02 | 539,755 | +0.30(+1.25%) |
Jul 15, 2020 | 23.12 | 24.05 | 23.10 | 23.73 | 704,797 | +1.09(+4.80%) |
Jul 14, 2020 | 22.26 | 22.67 | 22.06 | 22.64 | 316,621 | +0.38(+1.70%) |
Jul 13, 2020 | 21.79 | 22.78 | 21.56 | 22.26 | 808,928 | +0.70(+3.25%) |
Jul 10, 2020 | 21.38 | 21.73 | 21.25 | 21.56 | 913,228 | +0.16(+0.76%) |
Jul 09, 2020 | 20.82 | 21.47 | 20.55 | 21.40 | 864,429 | +0.66(+3.21%) |
Jul 08, 2020 | 20.28 | 20.90 | 20.07 | 20.73 | 822,155 | +0.52(+2.58%) |
Jul 07, 2020 | 21.30 | 21.34 | 20.02 | 20.21 | 1,309,473 | -1.56(-7.16%) |
Jul 06, 2020 | 21.64 | 21.85 | 21.13 | 21.77 | 449,769 | -0.06(-0.27%) |
Jul 02, 2020 | 22.37 | 22.49 | 21.71 | 21.83 | 322,590 | -0.18(-0.82%) |
Jul 01, 2020 | 22.02 | 22.49 | 21.87 | 22.01 | 686,079 | +0.04(+0.16%) |
Jun 30, 2020 | 21.89 | 22.01 | 21.61 | 21.97 | 1,181,210 | -0.05(-0.22%) |
Jun 29, 2020 | 21.48 | 22.03 | 21.19 | 22.02 | 1,225,272 | +0.71(+3.31%) |
Jun 26, 2020 | 21.61 | 21.78 | 21.07 | 21.32 | 1,132,073 | -0.37(-1.70%) |
Jun 25, 2020 | 21.33 | 21.71 | 21.11 | 21.69 | 571,284 | +0.22(+1.05%) |
Jun 24, 2020 | 21.91 | 22.32 | 21.11 | 21.46 | 426,502 | -0.73(-3.28%) |
Jun 23, 2020 | 22.89 | 23.03 | 22.06 | 22.19 | 440,815 | -0.34(-1.51%) |
Jun 22, 2020 | 22.34 | 22.59 | 21.99 | 22.53 | 490,300 | -0.03(-0.12%) |
Jun 19, 2020 | 23.20 | 23.31 | 22.32 | 22.56 | 1,282,905 | -0.42(-1.84%) |
Jun 18, 2020 | 21.96 | 23.20 | 21.91 | 22.98 | 507,764 | +0.87(+3.94%) |
Jun 17, 2020 | 22.91 | 23.08 | 22.02 | 22.11 | 726,736 | -0.82(-3.57%) |
Jun 16, 2020 | 22.57 | 23.25 | 22.40 | 22.93 | 590,665 | +0.96(+4.38%) |
Jun 15, 2020 | 21.14 | 22.29 | 21.14 | 21.96 | 581,695 | +0.20(+0.91%) |
Jun 12, 2020 | 22.41 | 22.55 | 21.16 | 21.77 | 779,539 | +0.04(+0.21%) |
Jun 11, 2020 | 22.39 | 22.54 | 21.46 | 21.72 | 1,037,554 | -1.15(-5.03%) |
Jun 10, 2020 | 23.42 | 23.46 | 22.68 | 22.87 | 676,124 | -0.47(-2.00%) |
Jun 09, 2020 | 22.75 | 23.39 | 22.49 | 23.34 | 720,613 | +0.29(+1.25%) |
Jun 08, 2020 | 22.58 | 23.17 | 22.58 | 23.05 | 635,800 | +0.59(+2.64%) |
Jun 05, 2020 | 22.46 | 23.02 | 22.33 | 22.46 | 587,409 | +0.73(+3.35%) |
Jun 04, 2020 | 21.61 | 21.89 | 21.53 | 21.73 | 573,555 | -0.13(-0.58%) |
Jun 03, 2020 | 21.71 | 22.23 | 21.58 | 21.86 | 550,855 | +0.45(+2.10%) |
Jun 02, 2020 | 21.74 | 21.91 | 21.18 | 21.41 | 564,855 | -0.21(-0.96%) |
Jun 01, 2020 | 21.52 | 21.81 | 21.40 | 21.61 | 663,423 | +0.13(+0.58%) |
May 29, 2020 | 21.36 | 21.61 | 21.02 | 21.49 | 696,164 | -0.10(-0.46%) |
May 28, 2020 | 21.92 | 22.25 | 21.47 | 21.59 | 808,569 | -0.10(-0.46%) |
May 27, 2020 | 21.72 | 22.25 | 21.09 | 21.69 | 972,750 | +0.31(+1.47%) |
May 26, 2020 | 20.07 | 21.56 | 20.06 | 21.37 | 2,594,887 | +1.90(+9.73%) |
May 22, 2020 | 19.81 | 19.94 | 19.38 | 19.48 | 437,022 | -0.28(-1.41%) |
May 21, 2020 | 19.95 | 20.36 | 19.72 | 19.75 | 653,179 | -0.18(-0.89%) |
May 20, 2020 | 20.35 | 20.35 | 19.83 | 19.93 | 875,477 | -0.08(-0.40%) |
May 19, 2020 | 21.18 | 21.20 | 19.99 | 20.01 | 571,449 | -1.26(-5.94%) |
May 18, 2020 | 20.64 | 21.54 | 20.64 | 21.28 | 790,453 | +1.34(+6.74%) |
May 15, 2020 | 19.17 | 19.95 | 18.69 | 19.93 | 1,481,645 | +0.62(+3.23%) |
May 14, 2020 | 18.91 | 19.40 | 18.35 | 19.31 | 1,220,779 | +0.08(+0.42%) |
May 13, 2020 | 19.52 | 19.55 | 18.90 | 19.23 | 1,301,485 | -0.45(-2.31%) |
May 12, 2020 | 22.13 | 22.21 | 19.67 | 19.68 | 1,500,405 | -2.45(-11.06%) |
May 11, 2020 | 22.11 | 22.40 | 21.99 | 22.13 | 596,799 | -0.28(-1.27%) |
May 08, 2020 | 22.34 | 22.68 | 21.94 | 22.42 | 708,359 | +0.56(+2.57%) |
May 07, 2020 | 22.26 | 22.34 | 21.77 | 21.86 | 461,837 | -0.23(-1.05%) |
May 06, 2020 | 22.48 | 22.79 | 22.02 | 22.09 | 644,485 | -0.36(-1.63%) |
May 05, 2020 | 22.70 | 22.89 | 22.26 | 22.45 | 608,836 | +0.08(+0.36%) |
May 04, 2020 | 22.50 | 22.68 | 22.06 | 22.37 | 663,669 | -0.53(-2.29%) |