Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 22.06 | 22.80 | 21.85 | 22.80 | 529,621 | +0.57(+2.54%) |
Jul 30, 2020 | 22.28 | 22.54 | 21.87 | 22.23 | 237,383 | -0.57(-2.48%) |
Jul 29, 2020 | 22.80 | 23.36 | 22.04 | 22.80 | 334,858 | +0.14(+0.60%) |
Jul 28, 2020 | 21.57 | 22.76 | 21.57 | 22.66 | 420,064 | +0.95(+4.35%) |
Jul 27, 2020 | 21.41 | 21.79 | 20.92 | 21.72 | 556,247 | +0.13(+0.59%) |
Jul 24, 2020 | 22.04 | 22.07 | 21.54 | 21.59 | 277,482 | -0.52(-2.33%) |
Jul 23, 2020 | 21.89 | 22.56 | 21.81 | 22.11 | 481,834 | -0.01(-0.04%) |
Jul 22, 2020 | 21.73 | 22.29 | 21.46 | 22.11 | 212,493 | +0.42(+1.95%) |
Jul 21, 2020 | 21.52 | 22.00 | 21.52 | 21.69 | 200,880 | +0.50(+2.35%) |
Jul 20, 2020 | 21.99 | 22.00 | 21.08 | 21.19 | 214,012 | -1.07(-4.82%) |
Jul 17, 2020 | 22.21 | 22.40 | 21.89 | 22.27 | 286,601 | +0.09(+0.42%) |
Jul 16, 2020 | 22.46 | 22.49 | 22.06 | 22.17 | 316,628 | -0.43(-1.91%) |
Jul 15, 2020 | 22.92 | 23.26 | 22.42 | 22.60 | 369,922 | +0.34(+1.52%) |
Jul 14, 2020 | 22.53 | 22.76 | 21.89 | 22.27 | 301,438 | -0.20(-0.90%) |
Jul 13, 2020 | 23.16 | 23.16 | 22.18 | 22.47 | 322,605 | -0.48(-2.10%) |
Jul 10, 2020 | 22.35 | 22.95 | 22.31 | 22.95 | 366,779 | +0.63(+2.84%) |
Jul 09, 2020 | 21.82 | 22.34 | 21.47 | 22.32 | 665,694 | +0.35(+1.61%) |
Jul 08, 2020 | 22.24 | 22.41 | 21.42 | 21.96 | 245,400 | -0.45(-2.00%) |
Jul 07, 2020 | 22.69 | 22.81 | 22.35 | 22.41 | 334,890 | -0.65(-2.82%) |
Jul 06, 2020 | 24.38 | 24.40 | 23.04 | 23.06 | 319,345 | -0.66(-2.78%) |
Jul 02, 2020 | 24.39 | 24.52 | 23.66 | 23.72 | 326,749 | -0.03(-0.14%) |
Jul 01, 2020 | 23.57 | 24.13 | 23.50 | 23.75 | 225,441 | +0.24(+1.04%) |
Jun 30, 2020 | 23.68 | 24.18 | 23.24 | 23.51 | 531,650 | -0.30(-1.28%) |
Jun 29, 2020 | 24.08 | 24.23 | 23.52 | 23.81 | 453,131 | +0.26(+1.11%) |
Jun 26, 2020 | 23.31 | 23.74 | 22.98 | 23.55 | 1,926,508 | -0.04(-0.18%) |
Jun 25, 2020 | 22.85 | 23.60 | 22.73 | 23.59 | 476,178 | +0.54(+2.34%) |
Jun 24, 2020 | 23.54 | 23.74 | 22.27 | 23.05 | 352,224 | -0.97(-4.04%) |
Jun 23, 2020 | 24.37 | 24.61 | 23.77 | 24.02 | 443,098 | +0.09(+0.39%) |
Jun 22, 2020 | 23.66 | 24.13 | 23.30 | 23.93 | 533,117 | +0.05(+0.21%) |
Jun 19, 2020 | 25.53 | 25.58 | 23.88 | 23.88 | 1,276,562 | -1.22(-4.88%) |
Jun 18, 2020 | 24.68 | 25.41 | 24.68 | 25.10 | 375,133 | -0.12(-0.47%) |
Jun 17, 2020 | 26.35 | 26.35 | 25.20 | 25.22 | 300,121 | -1.12(-4.26%) |
Jun 16, 2020 | 26.85 | 26.99 | 26.07 | 26.34 | 447,772 | +0.92(+3.62%) |
Jun 15, 2020 | 24.05 | 25.75 | 24.05 | 25.42 | 436,187 | +0.14(+0.53%) |
Jun 12, 2020 | 25.19 | 25.58 | 24.37 | 25.29 | 597,837 | +1.44(+6.02%) |
Jun 11, 2020 | 24.42 | 25.26 | 23.68 | 23.85 | 574,589 | -2.23(-8.55%) |
Jun 10, 2020 | 27.75 | 27.91 | 26.08 | 26.08 | 762,938 | -1.86(-6.65%) |
Jun 09, 2020 | 28.35 | 28.75 | 27.81 | 27.94 | 571,273 | -1.31(-4.48%) |
Jun 08, 2020 | 28.34 | 29.27 | 27.99 | 29.25 | 527,637 | +1.70(+6.15%) |
Jun 05, 2020 | 27.57 | 28.61 | 27.31 | 27.55 | 549,621 | +1.44(+5.53%) |
Jun 04, 2020 | 24.67 | 26.12 | 23.94 | 26.11 | 645,799 | +1.42(+5.74%) |
Jun 03, 2020 | 23.18 | 24.87 | 23.16 | 24.69 | 811,934 | +2.05(+9.04%) |
Jun 02, 2020 | 22.69 | 22.90 | 22.35 | 22.64 | 444,918 | +0.33(+1.47%) |
Jun 01, 2020 | 21.95 | 22.73 | 21.95 | 22.32 | 323,123 | +0.35(+1.60%) |
May 29, 2020 | 22.39 | 22.53 | 21.81 | 21.96 | 582,744 | -0.83(-3.65%) |
May 28, 2020 | 23.93 | 23.93 | 22.54 | 22.80 | 653,093 | -0.78(-3.31%) |
May 27, 2020 | 23.51 | 23.94 | 22.84 | 23.58 | 404,228 | +0.91(+4.04%) |
May 26, 2020 | 22.12 | 22.84 | 21.71 | 22.66 | 598,936 | +1.54(+7.27%) |
May 22, 2020 | 21.96 | 22.05 | 21.07 | 21.13 | 398,663 | -0.64(-2.93%) |
May 21, 2020 | 21.59 | 22.34 | 21.37 | 21.76 | 240,509 | +0.10(+0.47%) |
May 20, 2020 | 21.64 | 21.82 | 21.05 | 21.66 | 463,543 | +0.60(+2.83%) |
May 19, 2020 | 21.65 | 21.65 | 21.02 | 21.07 | 315,676 | -0.76(-3.46%) |
May 18, 2020 | 20.64 | 22.17 | 20.64 | 21.82 | 496,297 | +1.36(+6.64%) |
May 15, 2020 | 20.49 | 20.68 | 19.82 | 20.46 | 981,527 | -0.17(-0.81%) |
May 14, 2020 | 19.56 | 20.91 | 19.00 | 20.63 | 564,382 | +0.56(+2.80%) |
May 13, 2020 | 20.74 | 20.82 | 19.78 | 20.07 | 379,209 | -0.94(-4.47%) |
May 12, 2020 | 22.14 | 22.33 | 20.84 | 21.01 | 498,945 | -0.86(-3.95%) |
May 11, 2020 | 22.89 | 23.22 | 21.87 | 21.87 | 386,592 | -1.48(-6.33%) |
May 08, 2020 | 22.98 | 23.37 | 22.79 | 23.35 | 303,584 | +0.91(+4.04%) |
May 07, 2020 | 22.77 | 23.16 | 22.17 | 22.44 | 676,049 | -0.03(-0.11%) |
May 06, 2020 | 22.77 | 23.12 | 22.28 | 22.47 | 481,320 | -0.27(-1.18%) |
May 05, 2020 | 23.46 | 23.77 | 22.68 | 22.74 | 359,527 | -0.19(-0.84%) |
May 04, 2020 | 22.37 | 23.06 | 22.26 | 22.93 | 504,287 | -0.05(-0.22%) |