Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 22.04 | 22.78 | 21.84 | 22.78 | 530,036 | +0.57(+2.54%) |
Jul 30, 2020 | 22.27 | 22.52 | 21.85 | 22.21 | 237,569 | -0.57(-2.48%) |
Jul 29, 2020 | 22.78 | 23.34 | 22.02 | 22.78 | 335,120 | +0.14(+0.60%) |
Jul 28, 2020 | 21.56 | 22.75 | 21.56 | 22.65 | 420,393 | +0.94(+4.35%) |
Jul 27, 2020 | 21.40 | 21.78 | 20.91 | 21.70 | 556,683 | +0.13(+0.59%) |
Jul 24, 2020 | 22.02 | 22.05 | 21.52 | 21.57 | 277,700 | -0.51(-2.33%) |
Jul 23, 2020 | 21.88 | 22.54 | 21.79 | 22.09 | 482,211 | -0.01(-0.04%) |
Jul 22, 2020 | 21.71 | 22.27 | 21.44 | 22.10 | 212,660 | +0.42(+1.95%) |
Jul 21, 2020 | 21.51 | 21.99 | 21.51 | 21.68 | 201,037 | +0.50(+2.35%) |
Jul 20, 2020 | 21.97 | 21.98 | 21.06 | 21.18 | 214,179 | -1.07(-4.82%) |
Jul 17, 2020 | 22.19 | 22.38 | 21.87 | 22.25 | 286,826 | +0.09(+0.42%) |
Jul 16, 2020 | 22.44 | 22.48 | 22.05 | 22.16 | 316,876 | -0.43(-1.91%) |
Jul 15, 2020 | 22.90 | 23.24 | 22.40 | 22.59 | 370,212 | +0.34(+1.52%) |
Jul 14, 2020 | 22.51 | 22.74 | 21.87 | 22.25 | 301,674 | -0.20(-0.90%) |
Jul 13, 2020 | 23.14 | 23.14 | 22.16 | 22.45 | 322,858 | -0.48(-2.10%) |
Jul 10, 2020 | 22.33 | 22.93 | 22.29 | 22.93 | 367,066 | +0.63(+2.84%) |
Jul 09, 2020 | 21.80 | 22.32 | 21.46 | 22.30 | 666,215 | +0.35(+1.61%) |
Jul 08, 2020 | 22.22 | 22.39 | 21.41 | 21.95 | 245,593 | -0.45(-2.00%) |
Jul 07, 2020 | 22.67 | 22.79 | 22.33 | 22.39 | 335,152 | -0.65(-2.82%) |
Jul 06, 2020 | 24.36 | 24.38 | 23.02 | 23.04 | 319,595 | -0.66(-2.78%) |
Jul 02, 2020 | 24.37 | 24.50 | 23.64 | 23.70 | 327,005 | -0.03(-0.14%) |
Jul 01, 2020 | 23.56 | 24.11 | 23.48 | 23.73 | 225,618 | +0.24(+1.04%) |
Jun 30, 2020 | 23.67 | 24.16 | 23.22 | 23.49 | 532,067 | -0.30(-1.28%) |
Jun 29, 2020 | 24.06 | 24.21 | 23.50 | 23.79 | 453,486 | +0.26(+1.11%) |
Jun 26, 2020 | 23.30 | 23.73 | 22.96 | 23.53 | 1,928,018 | -0.04(-0.18%) |
Jun 25, 2020 | 22.83 | 23.58 | 22.71 | 23.57 | 476,551 | +0.54(+2.34%) |
Jun 24, 2020 | 23.52 | 23.73 | 22.26 | 23.03 | 352,500 | -0.97(-4.04%) |
Jun 23, 2020 | 24.35 | 24.59 | 23.75 | 24.00 | 443,445 | +0.09(+0.39%) |
Jun 22, 2020 | 23.64 | 24.11 | 23.29 | 23.91 | 533,534 | +0.05(+0.21%) |
Jun 19, 2020 | 25.51 | 25.56 | 23.86 | 23.86 | 1,277,562 | -1.22(-4.88%) |
Jun 18, 2020 | 24.66 | 25.39 | 24.66 | 25.08 | 375,427 | -0.12(-0.47%) |
Jun 17, 2020 | 26.33 | 26.33 | 25.18 | 25.20 | 300,356 | -1.12(-4.26%) |
Jun 16, 2020 | 26.83 | 26.97 | 26.05 | 26.32 | 448,123 | +0.92(+3.62%) |
Jun 15, 2020 | 24.03 | 25.72 | 24.03 | 25.40 | 436,529 | +0.13(+0.53%) |
Jun 12, 2020 | 25.17 | 25.56 | 24.35 | 25.27 | 598,305 | +1.43(+6.02%) |
Jun 11, 2020 | 24.40 | 25.24 | 23.66 | 23.84 | 575,039 | -2.23(-8.55%) |
Jun 10, 2020 | 27.72 | 27.88 | 26.06 | 26.06 | 763,536 | -1.86(-6.65%) |
Jun 09, 2020 | 28.33 | 28.73 | 27.78 | 27.92 | 571,720 | -1.31(-4.48%) |
Jun 08, 2020 | 28.32 | 29.24 | 27.97 | 29.23 | 528,050 | +1.69(+6.15%) |
Jun 05, 2020 | 27.55 | 28.59 | 27.29 | 27.53 | 550,052 | +1.44(+5.53%) |
Jun 04, 2020 | 24.65 | 26.10 | 23.92 | 26.09 | 646,305 | +1.42(+5.74%) |
Jun 03, 2020 | 23.16 | 24.85 | 23.14 | 24.67 | 812,570 | +2.05(+9.04%) |
Jun 02, 2020 | 22.68 | 22.88 | 22.33 | 22.63 | 445,267 | +0.33(+1.47%) |
Jun 01, 2020 | 21.93 | 22.71 | 21.93 | 22.30 | 323,376 | +0.35(+1.60%) |
May 29, 2020 | 22.38 | 22.51 | 21.80 | 21.95 | 583,201 | -0.83(-3.65%) |
May 28, 2020 | 23.91 | 23.91 | 22.52 | 22.78 | 653,604 | -0.78(-3.31%) |
May 27, 2020 | 23.49 | 23.92 | 22.82 | 23.56 | 404,545 | +0.91(+4.04%) |
May 26, 2020 | 22.11 | 22.82 | 21.70 | 22.64 | 599,405 | +1.53(+7.27%) |
May 22, 2020 | 21.95 | 22.03 | 21.05 | 21.11 | 398,975 | -0.64(-2.93%) |
May 21, 2020 | 21.57 | 22.32 | 21.35 | 21.75 | 240,698 | +0.10(+0.46%) |
May 20, 2020 | 21.62 | 21.80 | 21.03 | 21.65 | 463,906 | +0.60(+2.83%) |
May 19, 2020 | 21.63 | 21.63 | 21.01 | 21.05 | 315,924 | -0.75(-3.46%) |
May 18, 2020 | 20.62 | 22.16 | 20.62 | 21.80 | 496,686 | +1.36(+6.64%) |
May 15, 2020 | 20.47 | 20.66 | 19.80 | 20.45 | 982,296 | -0.17(-0.81%) |
May 14, 2020 | 19.55 | 20.89 | 18.99 | 20.61 | 564,825 | +0.56(+2.80%) |
May 13, 2020 | 20.72 | 20.81 | 19.76 | 20.05 | 379,506 | -0.94(-4.47%) |
May 12, 2020 | 22.12 | 22.31 | 20.83 | 20.99 | 499,336 | -0.86(-3.95%) |
May 11, 2020 | 22.87 | 23.21 | 21.86 | 21.86 | 386,895 | -1.48(-6.33%) |
May 08, 2020 | 22.96 | 23.35 | 22.77 | 23.33 | 303,822 | +0.91(+4.04%) |
May 07, 2020 | 22.75 | 23.14 | 22.15 | 22.43 | 676,578 | -0.03(-0.11%) |
May 06, 2020 | 22.75 | 23.10 | 22.27 | 22.45 | 481,697 | -0.27(-1.18%) |
May 05, 2020 | 23.44 | 23.75 | 22.66 | 22.72 | 359,809 | -0.19(-0.84%) |
May 04, 2020 | 22.35 | 23.05 | 22.24 | 22.91 | 504,683 | -0.05(-0.22%) |