Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 22.06 | 22.06 | 22.06 | 0 | -0.15(-0.68%) | |
Jul 30, 2020 | 22.37 | 22.55 | 22.01 | 22.21 | 262,343 | -0.39(-1.73%) |
Jul 29, 2020 | 22.51 | 22.66 | 22.28 | 22.60 | 1,426,864 | +0.15(+0.67%) |
Jul 28, 2020 | 22.38 | 22.47 | 22.19 | 22.45 | 212,282 | +0.10(+0.45%) |
Jul 27, 2020 | 22.32 | 22.37 | 21.99 | 22.35 | 304,647 | +0.09(+0.40%) |
Jul 24, 2020 | 22.20 | 22.36 | 21.98 | 22.26 | 312,752 | -0.14(-0.62%) |
Jul 23, 2020 | 21.72 | 22.43 | 21.72 | 22.40 | 361,607 | +0.40(+1.82%) |
Jul 22, 2020 | 21.73 | 22.07 | 21.47 | 22.00 | 255,345 | +0.24(+1.10%) |
Jul 21, 2020 | 21.74 | 22.08 | 21.51 | 21.76 | 259,314 | +0.26(+1.21%) |
Jul 20, 2020 | 21.89 | 22.02 | 21.48 | 21.50 | 160,517 | -0.41(-1.87%) |
Jul 17, 2020 | 21.83 | 22.24 | 21.69 | 21.91 | 506,704 | +0.13(+0.60%) |
Jul 16, 2020 | 21.79 | 21.95 | 21.27 | 21.78 | 229,265 | -0.17(-0.77%) |
Jul 15, 2020 | 22.10 | 22.33 | 21.83 | 21.95 | 322,052 | +0.12(+0.55%) |
Jul 14, 2020 | 20.80 | 21.93 | 20.63 | 21.83 | 422,416 | +0.94(+4.50%) |
Jul 13, 2020 | 21.01 | 21.31 | 20.69 | 20.89 | 417,981 | -0.01(-0.05%) |
Jul 10, 2020 | 20.72 | 21.27 | 20.69 | 20.90 | 377,900 | +0.08(+0.38%) |
Jul 09, 2020 | 20.63 | 20.98 | 20.56 | 20.82 | 223,326 | +0.19(+0.92%) |
Jul 08, 2020 | 20.60 | 21.32 | 20.45 | 20.63 | 480,610 | -0.10(-0.48%) |
Jul 07, 2020 | 20.70 | 21.14 | 20.59 | 20.73 | 334,438 | -0.06(-0.29%) |
Jul 06, 2020 | 21.06 | 21.29 | 20.55 | 20.79 | 263,630 | -0.08(-0.38%) |
Jul 03, 2020 | 20.83 | 21.02 | 20.66 | 20.87 | 288,470 | +0.06(+0.29%) |
Jul 02, 2020 | 21.14 | 21.43 | 20.75 | 20.81 | 628,429 | -0.32(-1.51%) |
Jun 30, 2020 | 21.13 | 21.13 | 21.13 | 0 | +0.11(+0.52%) | |
Jun 29, 2020 | 20.52 | 21.14 | 20.38 | 21.02 | 265,876 | +0.27(+1.30%) |
Jun 26, 2020 | 21.31 | 21.31 | 20.72 | 20.75 | 406,236 | -0.64(-2.99%) |
Jun 25, 2020 | 21.30 | 21.48 | 21.00 | 21.39 | 444,354 | +0.09(+0.42%) |
Jun 24, 2020 | 22.21 | 22.33 | 21.02 | 21.30 | 611,860 | -0.85(-3.84%) |
Jun 23, 2020 | 22.28 | 22.82 | 22.09 | 22.15 | 754,430 | +0.10(+0.45%) |
Jun 22, 2020 | 22.26 | 22.43 | 21.83 | 22.05 | 587,177 | -0.47(-2.09%) |
Jun 19, 2020 | 22.46 | 22.85 | 22.18 | 22.52 | 1,717,483 | +0.34(+1.53%) |
Jun 18, 2020 | 21.59 | 22.33 | 21.58 | 22.18 | 566,439 | +0.54(+2.50%) |
Jun 17, 2020 | 21.86 | 21.98 | 21.59 | 21.64 | 377,379 | -0.14(-0.64%) |
Jun 16, 2020 | 21.56 | 22.02 | 21.27 | 21.78 | 859,362 | +0.75(+3.57%) |
Jun 15, 2020 | 20.10 | 21.26 | 19.93 | 21.03 | 560,856 | +0.43(+2.09%) |
Jun 12, 2020 | 20.75 | 21.00 | 20.34 | 20.60 | 713,118 | +0.23(+1.13%) |
Jun 11, 2020 | 20.86 | 21.22 | 20.21 | 20.37 | 448,403 | -1.21(-5.61%) |
Jun 10, 2020 | 21.87 | 22.00 | 21.54 | 21.58 | 310,169 | -0.34(-1.55%) |
Jun 09, 2020 | 22.55 | 22.72 | 21.85 | 21.92 | 392,000 | -0.81(-3.56%) |
Jun 08, 2020 | 22.71 | 22.86 | 22.33 | 22.73 | 373,432 | +0.43(+1.93%) |
Jun 05, 2020 | 22.38 | 23.05 | 22.08 | 22.30 | 655,080 | +0.48(+2.20%) |
Jun 04, 2020 | 21.95 | 22.17 | 21.70 | 21.82 | 457,502 | -0.22(-1.00%) |
Jun 03, 2020 | 21.88 | 22.16 | 21.48 | 22.04 | 491,383 | +0.39(+1.80%) |
Jun 02, 2020 | 21.44 | 21.92 | 21.43 | 21.65 | 271,839 | +0.12(+0.56%) |
Jun 01, 2020 | 21.28 | 21.76 | 21.23 | 21.53 | 261,257 | +0.23(+1.08%) |
May 29, 2020 | 21.15 | 21.59 | 21.05 | 21.30 | 534,175 | -0.04(-0.19%) |
May 28, 2020 | 21.43 | 21.58 | 21.24 | 21.34 | 525,295 | -0.01(-0.05%) |
May 27, 2020 | 21.11 | 21.40 | 20.60 | 21.35 | 417,281 | +0.05(+0.23%) |
May 26, 2020 | 21.55 | 21.57 | 21.06 | 21.30 | 589,029 | +0.04(+0.19%) |
May 25, 2020 | 21.75 | 21.75 | 21.10 | 21.26 | 132,997 | -0.26(-1.21%) |
May 22, 2020 | 21.08 | 21.52 | 20.98 | 21.52 | 421,158 | +0.29(+1.37%) |
May 21, 2020 | 22.00 | 22.12 | 20.95 | 21.23 | 520,578 | -0.73(-3.32%) |
May 20, 2020 | 22.62 | 22.62 | 21.47 | 21.96 | 546,768 | -0.22(-0.99%) |
May 19, 2020 | 21.83 | 22.36 | 21.44 | 22.18 | 669,189 | +1.08(+5.12%) |
May 15, 2020 | 21.10 | 21.10 | 21.10 | 0 | +0.95(+4.71%) | |
May 14, 2020 | 19.80 | 20.19 | 19.26 | 20.15 | 680,687 | +0.15(+0.75%) |
May 13, 2020 | 21.02 | 21.02 | 19.99 | 20.00 | 452,391 | -0.78(-3.75%) |
May 12, 2020 | 21.44 | 21.47 | 20.72 | 20.78 | 705,095 | -0.43(-2.03%) |
May 11, 2020 | 20.85 | 21.23 | 20.59 | 21.21 | 253,756 | +0.35(+1.68%) |
May 08, 2020 | 21.45 | 21.68 | 20.46 | 20.86 | 388,230 | -0.20(-0.95%) |
May 07, 2020 | 20.46 | 21.48 | 20.46 | 21.06 | 886,100 | +0.72(+3.54%) |
May 06, 2020 | 20.51 | 20.67 | 20.03 | 20.34 | 540,797 | -0.05(-0.25%) |
May 05, 2020 | 20.51 | 20.90 | 20.00 | 20.39 | 1,331,195 | +1.27(+6.64%) |
May 04, 2020 | 18.83 | 19.48 | 18.28 | 19.12 | 570,089 | -0.15(-0.78%) |