Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 26.13 | 26.24 | 25.55 | 26.01 | 364,162 | -0.22(-0.86%) |
Jul 30, 2020 | 26.50 | 26.83 | 25.66 | 26.23 | 472,075 | -0.71(-2.65%) |
Jul 29, 2020 | 24.84 | 27.08 | 24.70 | 26.95 | 824,938 | +2.25(+9.12%) |
Jul 28, 2020 | 24.71 | 25.09 | 24.62 | 24.70 | 415,606 | -0.19(-0.76%) |
Jul 27, 2020 | 24.61 | 24.94 | 24.33 | 24.88 | 262,244 | +0.26(+1.06%) |
Jul 24, 2020 | 25.04 | 25.13 | 24.56 | 24.62 | 268,646 | -0.38(-1.51%) |
Jul 23, 2020 | 25.09 | 25.31 | 24.68 | 25.00 | 427,157 | -0.18(-0.71%) |
Jul 22, 2020 | 24.92 | 25.42 | 24.81 | 25.18 | 347,302 | +0.18(+0.72%) |
Jul 21, 2020 | 24.45 | 25.10 | 24.40 | 25.00 | 385,159 | +0.88(+3.65%) |
Jul 20, 2020 | 24.42 | 24.62 | 23.45 | 24.12 | 539,787 | -0.43(-1.76%) |
Jul 17, 2020 | 24.59 | 24.68 | 24.19 | 24.55 | 482,807 | -0.05(-0.22%) |
Jul 16, 2020 | 24.42 | 24.79 | 24.11 | 24.61 | 458,237 | +0.06(+0.24%) |
Jul 15, 2020 | 24.14 | 24.61 | 23.92 | 24.55 | 451,940 | +0.98(+4.14%) |
Jul 14, 2020 | 23.21 | 23.68 | 23.15 | 23.57 | 397,817 | +0.21(+0.89%) |
Jul 13, 2020 | 23.98 | 24.28 | 23.34 | 23.36 | 371,410 | -0.34(-1.44%) |
Jul 10, 2020 | 23.44 | 23.81 | 23.38 | 23.71 | 289,440 | +0.35(+1.50%) |
Jul 09, 2020 | 24.07 | 24.07 | 23.23 | 23.36 | 360,901 | -0.58(-2.44%) |
Jul 08, 2020 | 23.66 | 23.94 | 23.52 | 23.94 | 502,766 | +0.28(+1.17%) |
Jul 07, 2020 | 23.66 | 23.98 | 23.52 | 23.66 | 469,261 | -0.35(-1.46%) |
Jul 06, 2020 | 24.27 | 24.28 | 23.62 | 24.02 | 373,696 | +0.28(+1.18%) |
Jul 02, 2020 | 24.20 | 24.38 | 23.62 | 23.74 | 481,547 | +0.06(+0.24%) |
Jul 01, 2020 | 23.77 | 24.07 | 23.25 | 23.68 | 561,417 | -1.07(-4.33%) |
Jun 30, 2020 | 24.11 | 25.10 | 24.11 | 24.75 | 683,566 | +0.61(+2.54%) |
Jun 29, 2020 | 23.53 | 24.18 | 23.24 | 24.14 | 456,791 | +1.00(+4.31%) |
Jun 26, 2020 | 23.13 | 23.43 | 22.77 | 23.14 | 690,735 | +0.00(+0.00%) |
Jun 25, 2020 | 22.11 | 23.15 | 21.98 | 23.14 | 539,652 | +0.71(+3.17%) |
Jun 24, 2020 | 22.69 | 22.85 | 21.82 | 22.43 | 460,689 | -0.66(-2.85%) |
Jun 23, 2020 | 23.36 | 23.54 | 22.79 | 23.09 | 434,335 | +0.04(+0.19%) |
Jun 22, 2020 | 21.96 | 23.16 | 21.67 | 23.04 | 639,705 | +0.89(+4.02%) |
Jun 19, 2020 | 23.31 | 23.32 | 22.04 | 22.15 | 871,147 | -0.62(-2.73%) |
Jun 18, 2020 | 23.07 | 23.44 | 22.57 | 22.77 | 287,094 | -0.45(-1.95%) |
Jun 17, 2020 | 23.50 | 23.66 | 23.01 | 23.23 | 292,143 | -0.36(-1.55%) |
Jun 16, 2020 | 24.08 | 24.41 | 23.00 | 23.59 | 298,881 | +0.46(+2.00%) |
Jun 15, 2020 | 21.70 | 23.16 | 21.57 | 23.13 | 415,142 | +0.98(+4.42%) |
Jun 12, 2020 | 23.24 | 23.41 | 21.86 | 22.15 | 513,134 | -0.26(-1.15%) |
Jun 11, 2020 | 22.61 | 23.01 | 22.11 | 22.41 | 670,261 | -1.47(-6.15%) |
Jun 10, 2020 | 25.06 | 25.06 | 23.86 | 23.88 | 529,847 | -1.29(-5.13%) |
Jun 09, 2020 | 24.81 | 25.48 | 24.57 | 25.17 | 514,535 | -0.17(-0.67%) |
Jun 08, 2020 | 25.11 | 25.46 | 24.52 | 25.34 | 713,358 | +1.01(+4.17%) |
Jun 05, 2020 | 24.63 | 25.08 | 24.27 | 24.32 | 575,182 | +0.52(+2.17%) |
Jun 04, 2020 | 23.58 | 24.06 | 23.50 | 23.81 | 415,447 | +0.14(+0.60%) |
Jun 03, 2020 | 23.87 | 24.00 | 23.16 | 23.66 | 415,815 | +0.12(+0.53%) |
Jun 02, 2020 | 22.61 | 23.66 | 22.45 | 23.54 | 568,280 | +1.13(+5.04%) |
Jun 01, 2020 | 22.65 | 22.90 | 22.27 | 22.41 | 693,028 | -0.24(-1.06%) |
May 29, 2020 | 22.55 | 22.81 | 22.08 | 22.65 | 567,988 | -0.15(-0.66%) |
May 28, 2020 | 23.12 | 23.26 | 22.41 | 22.80 | 551,330 | -0.21(-0.93%) |
May 27, 2020 | 23.86 | 23.86 | 22.52 | 23.01 | 754,919 | -0.02(-0.08%) |
May 26, 2020 | 23.37 | 23.43 | 22.86 | 23.03 | 590,144 | +0.36(+1.61%) |
May 22, 2020 | 22.37 | 22.69 | 21.92 | 22.67 | 402,751 | +0.72(+3.28%) |
May 21, 2020 | 22.22 | 22.56 | 21.95 | 21.95 | 565,318 | -0.20(-0.88%) |
May 20, 2020 | 22.26 | 22.51 | 21.75 | 22.14 | 915,370 | +0.45(+2.09%) |
May 19, 2020 | 21.95 | 22.68 | 21.59 | 21.69 | 591,817 | -0.43(-1.93%) |
May 18, 2020 | 22.24 | 22.68 | 21.99 | 22.12 | 1,124,601 | +0.76(+3.56%) |
May 15, 2020 | 20.68 | 21.40 | 20.59 | 21.36 | 658,475 | +0.49(+2.37%) |
May 14, 2020 | 20.39 | 20.96 | 19.65 | 20.86 | 1,045,542 | +1.15(+5.84%) |
May 13, 2020 | 19.62 | 20.19 | 19.29 | 19.71 | 730,862 | -0.21(-1.06%) |
May 12, 2020 | 21.35 | 21.48 | 19.89 | 19.92 | 669,126 | -1.16(-5.50%) |
May 11, 2020 | 20.47 | 21.23 | 20.25 | 21.08 | 1,106,930 | +0.19(+0.93%) |
May 08, 2020 | 19.24 | 20.93 | 19.24 | 20.89 | 1,443,391 | +2.53(+13.79%) |
May 07, 2020 | 18.12 | 19.39 | 17.14 | 18.36 | 1,005,104 | +2.35(+14.65%) |
May 06, 2020 | 16.39 | 16.78 | 15.86 | 16.01 | 504,911 | -0.24(-1.46%) |
May 05, 2020 | 16.83 | 17.14 | 16.14 | 16.25 | 489,080 | -0.26(-1.60%) |
May 04, 2020 | 16.35 | 16.59 | 16.03 | 16.51 | 638,043 | -0.22(-1.31%) |