Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 24.17 | 24.17 | 22.26 | 22.45 | 847,466 | -1.50(-6.25%) |
Jul 30, 2020 | 24.01 | 24.47 | 23.01 | 23.95 | 819,491 | -0.28(-1.17%) |
Jul 29, 2020 | 23.96 | 24.40 | 23.84 | 24.23 | 523,960 | +0.45(+1.87%) |
Jul 28, 2020 | 23.90 | 24.27 | 23.67 | 23.79 | 905,299 | -0.28(-1.18%) |
Jul 27, 2020 | 22.41 | 24.22 | 22.35 | 24.07 | 988,890 | +1.88(+8.45%) |
Jul 24, 2020 | 22.70 | 22.70 | 21.84 | 22.20 | 503,011 | -0.74(-3.22%) |
Jul 23, 2020 | 22.91 | 23.55 | 22.82 | 22.93 | 507,676 | -0.04(-0.16%) |
Jul 22, 2020 | 22.78 | 23.12 | 22.60 | 22.97 | 456,626 | +0.29(+1.30%) |
Jul 21, 2020 | 22.58 | 22.83 | 22.25 | 22.68 | 637,962 | +0.35(+1.57%) |
Jul 20, 2020 | 21.31 | 22.35 | 21.17 | 22.33 | 453,660 | +1.01(+4.76%) |
Jul 17, 2020 | 20.94 | 21.42 | 20.80 | 21.31 | 392,486 | +0.46(+2.23%) |
Jul 16, 2020 | 20.87 | 21.02 | 20.59 | 20.85 | 403,014 | -0.21(-0.99%) |
Jul 15, 2020 | 21.25 | 21.51 | 20.85 | 21.06 | 544,333 | -0.02(-0.09%) |
Jul 14, 2020 | 20.94 | 21.25 | 20.77 | 21.08 | 705,269 | -0.09(-0.40%) |
Jul 13, 2020 | 21.91 | 22.37 | 21.13 | 21.16 | 597,835 | -0.40(-1.85%) |
Jul 10, 2020 | 21.65 | 22.29 | 21.29 | 21.56 | 779,588 | -0.50(-2.28%) |
Jul 09, 2020 | 20.85 | 22.11 | 20.66 | 22.06 | 1,028,040 | +1.45(+7.03%) |
Jul 08, 2020 | 20.51 | 20.67 | 20.20 | 20.61 | 1,151,272 | +0.26(+1.26%) |
Jul 07, 2020 | 20.56 | 21.08 | 20.23 | 20.36 | 1,237,461 | -0.37(-1.78%) |
Jul 06, 2020 | 21.02 | 21.14 | 20.63 | 20.73 | 723,651 | +0.63(+3.16%) |
Jul 02, 2020 | 19.95 | 20.45 | 19.79 | 20.09 | 870,901 | +0.40(+2.02%) |
Jul 01, 2020 | 19.80 | 20.15 | 19.65 | 19.69 | 813,820 | -0.04(-0.19%) |
Jun 30, 2020 | 19.20 | 20.14 | 19.20 | 19.73 | 3,480,364 | +0.60(+3.12%) |
Jun 29, 2020 | 19.23 | 20.06 | 19.04 | 19.14 | 2,120,761 | +0.00(+0.00%) |
Jun 26, 2020 | 20.22 | 20.53 | 19.06 | 19.14 | 1,832,059 | -1.17(-5.74%) |
Jun 25, 2020 | 20.63 | 20.75 | 20.09 | 20.30 | 690,870 | -0.32(-1.56%) |
Jun 24, 2020 | 21.12 | 21.82 | 20.60 | 20.62 | 1,045,098 | -1.17(-5.36%) |
Jun 23, 2020 | 21.42 | 22.16 | 21.42 | 21.79 | 932,976 | +0.38(+1.78%) |
Jun 22, 2020 | 21.52 | 21.65 | 21.20 | 21.41 | 311,052 | -0.21(-0.98%) |
Jun 19, 2020 | 21.89 | 22.14 | 21.51 | 21.62 | 748,220 | -0.10(-0.48%) |
Jun 18, 2020 | 21.85 | 22.05 | 21.67 | 21.72 | 250,235 | -0.21(-0.94%) |
Jun 17, 2020 | 22.13 | 22.21 | 21.68 | 21.93 | 225,583 | +0.01(+0.04%) |
Jun 16, 2020 | 22.28 | 22.54 | 21.85 | 21.92 | 651,165 | +0.36(+1.66%) |
Jun 15, 2020 | 20.45 | 21.58 | 20.45 | 21.56 | 605,187 | +0.51(+2.42%) |
Jun 12, 2020 | 21.57 | 21.78 | 20.76 | 21.06 | 235,324 | +0.08(+0.40%) |
Jun 11, 2020 | 21.57 | 21.93 | 20.83 | 20.97 | 425,241 | -1.38(-6.15%) |
Jun 10, 2020 | 22.96 | 22.96 | 22.31 | 22.35 | 305,964 | -0.61(-2.67%) |
Jun 09, 2020 | 22.95 | 23.19 | 22.67 | 22.96 | 283,438 | -0.18(-0.77%) |
Jun 08, 2020 | 22.93 | 23.18 | 22.57 | 23.14 | 336,202 | +0.21(+0.90%) |
Jun 05, 2020 | 22.92 | 23.29 | 22.50 | 22.93 | 354,208 | +0.63(+2.83%) |
Jun 04, 2020 | 22.04 | 22.64 | 21.95 | 22.30 | 579,319 | +0.18(+0.81%) |
Jun 03, 2020 | 21.58 | 22.30 | 21.58 | 22.12 | 493,463 | +0.96(+4.54%) |
Jun 02, 2020 | 21.14 | 21.23 | 20.77 | 21.16 | 724,425 | +0.21(+0.99%) |
Jun 01, 2020 | 20.98 | 21.25 | 20.74 | 20.95 | 486,729 | -0.11(-0.54%) |
May 29, 2020 | 20.60 | 21.15 | 20.38 | 21.07 | 665,533 | +0.08(+0.40%) |
May 28, 2020 | 21.77 | 21.91 | 20.91 | 20.98 | 315,513 | -0.77(-3.55%) |
May 27, 2020 | 21.64 | 21.91 | 21.11 | 21.75 | 274,558 | +0.39(+1.81%) |
May 26, 2020 | 21.49 | 21.90 | 21.26 | 21.37 | 336,479 | +0.38(+1.80%) |
May 22, 2020 | 21.09 | 21.13 | 20.78 | 20.99 | 148,922 | -0.14(-0.67%) |
May 21, 2020 | 21.67 | 21.96 | 21.12 | 21.13 | 331,897 | -0.58(-2.69%) |
May 20, 2020 | 21.24 | 21.89 | 21.07 | 21.72 | 224,560 | +0.89(+4.30%) |
May 19, 2020 | 20.68 | 21.52 | 20.62 | 20.82 | 391,247 | +0.09(+0.45%) |
May 18, 2020 | 20.34 | 20.89 | 20.00 | 20.73 | 380,769 | +1.04(+5.26%) |
May 15, 2020 | 19.57 | 19.93 | 19.45 | 19.69 | 290,732 | -0.33(-1.65%) |
May 14, 2020 | 19.66 | 20.05 | 19.12 | 20.02 | 517,905 | +0.09(+0.47%) |
May 13, 2020 | 20.91 | 20.91 | 19.59 | 19.93 | 238,948 | -1.05(-4.99%) |
May 12, 2020 | 21.64 | 21.67 | 20.93 | 20.97 | 372,161 | -0.46(-2.15%) |
May 11, 2020 | 21.50 | 21.79 | 21.39 | 21.43 | 414,618 | -0.37(-1.69%) |
May 08, 2020 | 21.30 | 22.70 | 20.94 | 21.80 | 459,716 | +0.94(+4.52%) |
May 07, 2020 | 20.72 | 21.01 | 20.53 | 20.86 | 317,013 | +0.49(+2.41%) |
May 06, 2020 | 20.64 | 20.91 | 20.26 | 20.37 | 967,125 | -0.08(-0.41%) |
May 05, 2020 | 20.09 | 21.22 | 19.99 | 20.45 | 455,830 | +0.54(+2.70%) |
May 04, 2020 | 20.45 | 20.63 | 19.45 | 19.92 | 921,327 | -0.57(-2.76%) |