Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 24.07 | 24.74 | 23.19 | 23.48 | 307,800 | -0.66(-2.73%) |
Jul 30, 2020 | 23.90 | 24.54 | 23.71 | 24.14 | 437,227 | -0.12(-0.49%) |
Jul 29, 2020 | 24.02 | 24.31 | 23.59 | 24.26 | 203,095 | +0.46(+1.93%) |
Jul 28, 2020 | 24.35 | 24.53 | 23.78 | 23.80 | 230,523 | -0.66(-2.70%) |
Jul 27, 2020 | 23.30 | 24.53 | 23.30 | 24.46 | 384,108 | +1.23(+5.29%) |
Jul 24, 2020 | 23.18 | 24.64 | 22.82 | 23.23 | 348,400 | -0.27(-1.15%) |
Jul 23, 2020 | 24.03 | 24.15 | 23.25 | 23.50 | 290,070 | -0.53(-2.21%) |
Jul 22, 2020 | 24.16 | 24.42 | 23.94 | 24.03 | 244,245 | -0.27(-1.11%) |
Jul 21, 2020 | 25.08 | 25.08 | 24.11 | 24.30 | 830,748 | -0.55(-2.21%) |
Jul 20, 2020 | 24.96 | 25.37 | 24.55 | 24.85 | 228,290 | +0.05(+0.20%) |
Jul 17, 2020 | 24.61 | 25.17 | 24.55 | 24.80 | 537,000 | +0.13(+0.53%) |
Jul 16, 2020 | 25.06 | 25.06 | 24.37 | 24.67 | 458,640 | -0.60(-2.37%) |
Jul 15, 2020 | 24.94 | 25.94 | 24.50 | 25.27 | 438,192 | +1.03(+4.25%) |
Jul 14, 2020 | 23.74 | 24.26 | 23.23 | 24.24 | 523,712 | +0.50(+2.11%) |
Jul 13, 2020 | 24.75 | 25.24 | 23.73 | 23.74 | 260,785 | -0.98(-3.96%) |
Jul 10, 2020 | 25.74 | 25.74 | 24.42 | 24.72 | 653,700 | -0.62(-2.45%) |
Jul 09, 2020 | 26.11 | 26.24 | 24.64 | 25.34 | 405,741 | -0.74(-2.84%) |
Jul 08, 2020 | 25.77 | 26.17 | 25.38 | 26.08 | 425,666 | +0.51(+1.99%) |
Jul 07, 2020 | 25.89 | 26.14 | 25.20 | 25.57 | 403,090 | -0.61(-2.33%) |
Jul 06, 2020 | 25.52 | 26.34 | 25.31 | 26.18 | 523,183 | +1.05(+4.18%) |
Jul 02, 2020 | 25.50 | 25.63 | 24.71 | 25.13 | 304,000 | +0.00(+0.00%) |
Jul 01, 2020 | 24.53 | 25.43 | 24.36 | 25.13 | 583,362 | +0.71(+2.91%) |
Jun 30, 2020 | 25.54 | 26.02 | 24.18 | 24.42 | 1,457,116 | -1.15(-4.50%) |
Jun 29, 2020 | 26.23 | 27.26 | 25.11 | 25.57 | 542,325 | -0.27(-1.04%) |
Jun 26, 2020 | 26.48 | 26.94 | 25.71 | 25.84 | 1,624,300 | -0.71(-2.67%) |
Jun 25, 2020 | 24.72 | 27.24 | 24.26 | 26.55 | 1,476,275 | +1.38(+5.48%) |
Jun 24, 2020 | 23.78 | 25.51 | 23.50 | 25.17 | 697,435 | +1.05(+4.35%) |
Jun 23, 2020 | 24.54 | 24.89 | 23.83 | 24.12 | 811,873 | +0.01(+0.04%) |
Jun 22, 2020 | 23.19 | 24.27 | 23.10 | 24.11 | 410,737 | +0.87(+3.74%) |
Jun 19, 2020 | 23.40 | 24.11 | 22.59 | 23.24 | 857,000 | +0.07(+0.30%) |
Jun 18, 2020 | 22.31 | 23.23 | 22.31 | 23.17 | 316,244 | +0.59(+2.61%) |
Jun 17, 2020 | 22.01 | 23.05 | 21.88 | 22.58 | 372,856 | +0.79(+3.63%) |
Jun 16, 2020 | 22.29 | 22.50 | 21.56 | 21.79 | 516,942 | -0.01(-0.05%) |
Jun 15, 2020 | 20.80 | 22.18 | 20.74 | 21.80 | 400,884 | +0.41(+1.89%) |
Jun 12, 2020 | 21.48 | 21.75 | 20.45 | 21.39 | 643,800 | +0.82(+3.96%) |
Jun 11, 2020 | 21.72 | 22.50 | 20.46 | 20.58 | 767,521 | -1.95(-8.63%) |
Jun 10, 2020 | 22.75 | 23.28 | 22.31 | 22.52 | 564,610 | -0.17(-0.73%) |
Jun 09, 2020 | 22.79 | 23.43 | 22.45 | 22.69 | 364,295 | -0.35(-1.52%) |
Jun 08, 2020 | 22.74 | 23.13 | 22.22 | 23.04 | 473,925 | +0.54(+2.38%) |
Jun 05, 2020 | 22.12 | 22.90 | 21.77 | 22.50 | 577,600 | +1.15(+5.41%) |
Jun 04, 2020 | 21.43 | 21.78 | 21.18 | 21.35 | 256,885 | -0.09(-0.42%) |
Jun 03, 2020 | 21.66 | 21.97 | 21.30 | 21.44 | 307,797 | +0.10(+0.47%) |
Jun 02, 2020 | 21.93 | 21.93 | 20.80 | 21.34 | 420,534 | -0.36(-1.66%) |
Jun 01, 2020 | 21.11 | 21.93 | 20.88 | 21.70 | 564,069 | +0.80(+3.83%) |
May 29, 2020 | 21.25 | 21.25 | 20.35 | 20.90 | 833,200 | -0.42(-1.97%) |
May 28, 2020 | 22.41 | 22.41 | 21.13 | 21.32 | 250,796 | -0.73(-3.31%) |
May 27, 2020 | 21.90 | 22.26 | 20.73 | 22.05 | 480,670 | +0.59(+2.75%) |
May 26, 2020 | 22.00 | 22.38 | 21.37 | 21.46 | 414,831 | +0.21(+0.99%) |
May 22, 2020 | 20.95 | 21.28 | 20.54 | 21.25 | 275,000 | +0.37(+1.77%) |
May 21, 2020 | 20.27 | 21.04 | 19.93 | 20.88 | 269,452 | +0.62(+3.06%) |
May 20, 2020 | 20.63 | 20.64 | 19.80 | 20.26 | 665,773 | +0.23(+1.15%) |
May 19, 2020 | 20.68 | 20.68 | 19.37 | 20.03 | 886,510 | -1.05(-4.98%) |
May 18, 2020 | 19.97 | 21.32 | 19.61 | 21.08 | 703,347 | +1.78(+9.22%) |
May 15, 2020 | 19.20 | 19.65 | 18.71 | 19.30 | 489,900 | -0.10(-0.52%) |
May 14, 2020 | 18.72 | 19.49 | 18.39 | 19.40 | 604,153 | +0.22(+1.15%) |
May 13, 2020 | 20.48 | 20.95 | 18.53 | 19.18 | 573,089 | -1.47(-7.12%) |
May 12, 2020 | 21.08 | 21.78 | 20.65 | 20.65 | 494,330 | -0.40(-1.90%) |
May 11, 2020 | 19.96 | 21.27 | 19.80 | 21.05 | 596,384 | +0.96(+4.78%) |
May 08, 2020 | 18.50 | 20.25 | 18.50 | 20.09 | 588,300 | +1.47(+7.89%) |
May 07, 2020 | 19.03 | 19.20 | 18.54 | 18.62 | 294,246 | -0.26(-1.38%) |
May 06, 2020 | 18.17 | 19.06 | 17.78 | 18.88 | 390,689 | +0.83(+4.60%) |
May 05, 2020 | 18.21 | 18.67 | 17.90 | 18.05 | 307,794 | +0.25(+1.40%) |
May 04, 2020 | 17.17 | 17.87 | 16.88 | 17.80 | 279,554 | +0.49(+2.83%) |