Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 22.61 | 22.95 | 22.16 | 22.28 | 648,800 | -0.50(-2.19%) |
Jul 30, 2020 | 22.68 | 23.23 | 22.31 | 22.78 | 742,280 | -0.25(-1.09%) |
Jul 29, 2020 | 23.57 | 23.70 | 22.66 | 23.03 | 1,107,548 | -0.39(-1.67%) |
Jul 28, 2020 | 23.00 | 23.58 | 22.82 | 23.42 | 929,922 | +0.31(+1.34%) |
Jul 27, 2020 | 23.18 | 23.34 | 22.61 | 23.11 | 883,450 | -0.10(-0.43%) |
Jul 24, 2020 | 23.08 | 23.51 | 22.74 | 23.21 | 817,600 | +0.01(+0.04%) |
Jul 23, 2020 | 23.29 | 23.61 | 22.80 | 23.20 | 1,472,236 | -0.09(-0.39%) |
Jul 22, 2020 | 22.91 | 23.88 | 22.74 | 23.29 | 1,577,639 | +0.66(+2.92%) |
Jul 21, 2020 | 22.93 | 23.00 | 22.48 | 22.63 | 691,375 | +0.06(+0.27%) |
Jul 20, 2020 | 22.59 | 22.92 | 22.33 | 22.57 | 802,776 | -0.10(-0.44%) |
Jul 17, 2020 | 23.53 | 23.64 | 22.67 | 22.67 | 656,200 | -0.70(-3.00%) |
Jul 16, 2020 | 23.70 | 24.05 | 23.14 | 23.37 | 1,787,032 | -0.63(-2.62%) |
Jul 15, 2020 | 23.18 | 24.08 | 23.00 | 24.00 | 1,786,036 | +1.44(+6.38%) |
Jul 14, 2020 | 22.03 | 22.58 | 21.52 | 22.56 | 636,632 | +0.44(+1.99%) |
Jul 13, 2020 | 22.78 | 22.92 | 22.08 | 22.12 | 611,803 | -0.48(-2.12%) |
Jul 10, 2020 | 22.17 | 22.60 | 21.96 | 22.60 | 680,400 | +0.34(+1.53%) |
Jul 09, 2020 | 21.96 | 22.31 | 21.38 | 22.26 | 1,696,797 | +0.15(+0.68%) |
Jul 08, 2020 | 22.12 | 22.45 | 21.66 | 22.11 | 777,536 | +0.07(+0.32%) |
Jul 07, 2020 | 23.10 | 23.22 | 21.93 | 22.04 | 858,714 | -1.41(-6.01%) |
Jul 06, 2020 | 23.58 | 23.70 | 22.78 | 23.45 | 1,256,079 | +0.36(+1.56%) |
Jul 02, 2020 | 23.50 | 23.87 | 23.08 | 23.09 | 433,000 | +0.04(+0.17%) |
Jul 01, 2020 | 23.01 | 23.56 | 22.62 | 23.05 | 651,391 | -0.12(-0.52%) |
Jun 30, 2020 | 22.79 | 23.31 | 22.48 | 23.17 | 1,219,217 | +0.30(+1.31%) |
Jun 29, 2020 | 22.44 | 22.94 | 22.04 | 22.87 | 664,173 | +0.57(+2.56%) |
Jun 26, 2020 | 22.75 | 23.14 | 22.28 | 22.30 | 762,100 | -0.74(-3.21%) |
Jun 25, 2020 | 22.68 | 23.20 | 22.43 | 23.04 | 1,141,752 | +0.07(+0.30%) |
Jun 24, 2020 | 24.30 | 24.55 | 22.66 | 22.97 | 842,066 | -1.72(-6.97%) |
Jun 23, 2020 | 24.77 | 24.97 | 24.11 | 24.69 | 1,126,947 | +0.34(+1.40%) |
Jun 22, 2020 | 23.80 | 24.40 | 23.59 | 24.35 | 707,358 | +0.49(+2.05%) |
Jun 19, 2020 | 24.64 | 24.76 | 23.78 | 23.86 | 692,900 | -0.39(-1.61%) |
Jun 18, 2020 | 23.60 | 24.43 | 23.60 | 24.25 | 825,618 | +0.30(+1.25%) |
Jun 17, 2020 | 24.00 | 24.15 | 23.55 | 23.95 | 650,617 | -0.03(-0.13%) |
Jun 16, 2020 | 24.50 | 24.66 | 23.34 | 23.98 | 1,200,439 | +0.59(+2.52%) |
Jun 15, 2020 | 22.22 | 23.75 | 22.00 | 23.39 | 1,686,882 | +0.43(+1.87%) |
Jun 12, 2020 | 23.35 | 23.39 | 22.36 | 22.96 | 1,916,300 | +0.46(+2.04%) |
Jun 11, 2020 | 22.85 | 24.04 | 22.30 | 22.50 | 1,671,078 | -1.99(-8.13%) |
Jun 10, 2020 | 25.60 | 25.97 | 24.48 | 24.49 | 1,196,990 | -1.40(-5.41%) |
Jun 09, 2020 | 25.77 | 26.11 | 25.42 | 25.89 | 992,167 | -0.55(-2.08%) |
Jun 08, 2020 | 27.03 | 27.18 | 25.91 | 26.44 | 1,782,111 | +1.10(+4.34%) |
Jun 05, 2020 | 25.82 | 27.56 | 25.13 | 25.34 | 3,412,100 | +0.68(+2.76%) |
Jun 04, 2020 | 25.29 | 25.48 | 24.05 | 24.66 | 3,009,562 | -0.76(-2.99%) |
Jun 03, 2020 | 23.00 | 25.65 | 22.90 | 25.42 | 6,633,604 | +3.83(+17.74%) |
Jun 02, 2020 | 20.98 | 21.87 | 20.76 | 21.59 | 4,403,232 | +0.86(+4.15%) |
Jun 01, 2020 | 19.41 | 20.99 | 19.32 | 20.73 | 2,028,561 | +1.21(+6.20%) |
May 29, 2020 | 19.83 | 20.00 | 19.32 | 19.52 | 3,112,900 | -0.46(-2.30%) |
May 28, 2020 | 21.50 | 21.52 | 19.88 | 19.98 | 2,226,140 | -1.40(-6.55%) |
May 27, 2020 | 21.20 | 21.48 | 20.44 | 21.38 | 1,891,250 | +0.61(+2.94%) |
May 26, 2020 | 21.30 | 21.35 | 20.45 | 20.77 | 1,753,175 | +0.17(+0.83%) |
May 22, 2020 | 20.88 | 21.16 | 20.30 | 20.60 | 808,500 | -0.42(-2.00%) |
May 21, 2020 | 20.32 | 21.30 | 20.02 | 21.02 | 1,012,219 | +0.63(+3.09%) |
May 20, 2020 | 20.81 | 21.19 | 20.19 | 20.39 | 870,440 | -0.20(-0.97%) |
May 19, 2020 | 20.48 | 20.98 | 19.86 | 20.59 | 1,109,467 | +0.00(+0.00%) |
May 18, 2020 | 20.40 | 21.14 | 20.20 | 20.59 | 1,288,911 | +1.37(+7.13%) |
May 15, 2020 | 19.50 | 19.74 | 18.52 | 19.22 | 1,861,200 | -1.48(-7.15%) |
May 14, 2020 | 20.30 | 20.85 | 19.37 | 20.70 | 1,121,553 | +0.05(+0.24%) |
May 13, 2020 | 21.93 | 22.07 | 20.15 | 20.65 | 1,296,975 | -1.46(-6.60%) |
May 12, 2020 | 22.45 | 22.93 | 22.06 | 22.11 | 1,606,746 | -0.21(-0.94%) |
May 11, 2020 | 22.49 | 22.49 | 21.56 | 22.32 | 1,337,754 | -0.49(-2.15%) |
May 08, 2020 | 23.01 | 23.42 | 22.72 | 22.81 | 1,418,600 | +0.18(+0.80%) |
May 07, 2020 | 21.99 | 23.00 | 21.99 | 22.63 | 1,166,428 | +0.78(+3.57%) |
May 06, 2020 | 22.80 | 23.12 | 21.69 | 21.85 | 1,442,797 | -0.95(-4.17%) |
May 05, 2020 | 23.40 | 23.76 | 22.67 | 22.80 | 825,250 | -0.13(-0.57%) |
May 04, 2020 | 22.39 | 23.42 | 22.02 | 22.93 | 1,183,148 | +0.22(+0.97%) |