Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 20.29 | 20.70 | 19.93 | 20.68 | 721,163 | +0.25(+1.21%) |
Jul 30, 2020 | 20.47 | 20.70 | 19.82 | 20.43 | 802,907 | -0.42(-2.00%) |
Jul 29, 2020 | 20.45 | 20.95 | 20.23 | 20.85 | 785,057 | +0.38(+1.86%) |
Jul 28, 2020 | 20.49 | 20.82 | 20.38 | 20.46 | 498,184 | -0.09(-0.43%) |
Jul 27, 2020 | 21.09 | 21.33 | 20.39 | 20.55 | 486,262 | -0.74(-3.49%) |
Jul 24, 2020 | 21.85 | 22.34 | 21.26 | 21.30 | 624,993 | -0.61(-2.79%) |
Jul 23, 2020 | 21.85 | 22.30 | 21.46 | 21.91 | 620,918 | +0.40(+1.85%) |
Jul 22, 2020 | 21.72 | 21.89 | 21.16 | 21.51 | 550,827 | -0.51(-2.31%) |
Jul 21, 2020 | 21.08 | 22.02 | 21.01 | 22.02 | 449,508 | +1.34(+6.49%) |
Jul 20, 2020 | 21.52 | 22.12 | 20.61 | 20.68 | 1,124,442 | -1.05(-4.81%) |
Jul 17, 2020 | 22.39 | 22.65 | 21.68 | 21.72 | 415,947 | -0.77(-3.43%) |
Jul 16, 2020 | 22.41 | 22.79 | 22.22 | 22.49 | 283,089 | -0.20(-0.90%) |
Jul 15, 2020 | 22.35 | 22.96 | 21.98 | 22.70 | 498,844 | +0.97(+4.49%) |
Jul 14, 2020 | 21.91 | 22.14 | 21.27 | 21.72 | 409,859 | -0.28(-1.29%) |
Jul 13, 2020 | 21.94 | 22.41 | 21.46 | 22.01 | 397,422 | +0.35(+1.60%) |
Jul 10, 2020 | 20.89 | 21.71 | 20.89 | 21.66 | 426,445 | +0.85(+4.09%) |
Jul 09, 2020 | 21.33 | 21.33 | 20.54 | 20.81 | 439,630 | -0.65(-3.01%) |
Jul 08, 2020 | 21.73 | 22.02 | 21.05 | 21.46 | 614,034 | -0.36(-1.66%) |
Jul 07, 2020 | 22.49 | 22.57 | 21.78 | 21.82 | 514,383 | -1.01(-4.42%) |
Jul 06, 2020 | 23.38 | 23.81 | 22.73 | 22.83 | 405,849 | -0.11(-0.46%) |
Jul 02, 2020 | 23.73 | 23.96 | 22.85 | 22.94 | 372,377 | +0.02(+0.08%) |
Jul 01, 2020 | 23.73 | 23.86 | 22.88 | 22.92 | 403,642 | -0.86(-3.61%) |
Jun 30, 2020 | 23.22 | 24.07 | 23.22 | 23.78 | 469,151 | +0.39(+1.67%) |
Jun 29, 2020 | 22.15 | 23.45 | 22.15 | 23.39 | 527,187 | +1.01(+4.51%) |
Jun 26, 2020 | 22.29 | 22.65 | 21.82 | 22.38 | 1,315,568 | -0.35(-1.52%) |
Jun 25, 2020 | 21.53 | 22.74 | 21.47 | 22.72 | 390,992 | +0.96(+4.40%) |
Jun 24, 2020 | 22.87 | 22.95 | 21.75 | 21.77 | 423,121 | -1.40(-6.04%) |
Jun 23, 2020 | 23.53 | 23.72 | 23.03 | 23.17 | 508,324 | +0.10(+0.42%) |
Jun 22, 2020 | 22.54 | 23.22 | 22.19 | 23.07 | 378,710 | +0.20(+0.89%) |
Jun 19, 2020 | 23.32 | 23.62 | 22.20 | 22.87 | 1,361,395 | -0.20(-0.88%) |
Jun 18, 2020 | 22.68 | 23.42 | 22.17 | 23.07 | 379,932 | +0.08(+0.35%) |
Jun 17, 2020 | 23.82 | 24.00 | 22.87 | 22.99 | 362,314 | -0.80(-3.35%) |
Jun 16, 2020 | 23.85 | 24.19 | 23.19 | 23.79 | 318,930 | +0.90(+3.95%) |
Jun 15, 2020 | 22.23 | 23.26 | 21.91 | 22.88 | 479,830 | -0.31(-1.36%) |
Jun 12, 2020 | 23.53 | 23.53 | 22.33 | 23.20 | 547,560 | +0.80(+3.58%) |
Jun 11, 2020 | 23.78 | 24.18 | 22.37 | 22.40 | 485,264 | -2.92(-11.55%) |
Jun 10, 2020 | 26.05 | 26.14 | 25.16 | 25.32 | 754,865 | -1.03(-3.90%) |
Jun 09, 2020 | 25.66 | 26.76 | 25.31 | 26.35 | 461,842 | -0.01(-0.03%) |
Jun 08, 2020 | 26.91 | 27.17 | 26.17 | 26.36 | 445,137 | -0.09(-0.34%) |
Jun 05, 2020 | 25.75 | 27.03 | 25.35 | 26.45 | 646,101 | +1.98(+8.11%) |
Jun 04, 2020 | 23.79 | 24.53 | 23.57 | 24.46 | 518,417 | +0.52(+2.18%) |
Jun 03, 2020 | 23.36 | 24.41 | 23.36 | 23.94 | 487,043 | +1.08(+4.73%) |
Jun 02, 2020 | 23.26 | 23.38 | 22.59 | 22.86 | 418,930 | -0.19(-0.81%) |
Jun 01, 2020 | 23.03 | 23.29 | 22.85 | 23.04 | 414,737 | +0.13(+0.58%) |
May 29, 2020 | 23.05 | 23.24 | 22.42 | 22.91 | 475,997 | -0.50(-2.12%) |
May 28, 2020 | 24.54 | 24.57 | 23.28 | 23.41 | 558,074 | -0.82(-3.40%) |
May 27, 2020 | 23.84 | 24.50 | 23.22 | 24.23 | 613,846 | +1.13(+4.87%) |
May 26, 2020 | 22.95 | 23.56 | 22.95 | 23.11 | 504,345 | +1.03(+4.65%) |
May 22, 2020 | 22.27 | 22.59 | 21.87 | 22.08 | 305,216 | -0.08(-0.36%) |
May 21, 2020 | 22.19 | 22.57 | 22.02 | 22.16 | 403,443 | -0.22(-0.99%) |
May 20, 2020 | 21.40 | 22.41 | 21.40 | 22.38 | 343,188 | +1.36(+6.45%) |
May 19, 2020 | 22.30 | 22.53 | 21.02 | 21.02 | 414,971 | -1.45(-6.46%) |
May 18, 2020 | 21.55 | 22.73 | 21.52 | 22.48 | 471,655 | +1.96(+9.54%) |
May 15, 2020 | 20.09 | 20.61 | 19.79 | 20.52 | 473,739 | +0.37(+1.85%) |
May 14, 2020 | 19.50 | 20.19 | 18.98 | 20.15 | 487,434 | +0.11(+0.53%) |
May 13, 2020 | 20.68 | 20.83 | 19.71 | 20.04 | 422,647 | -0.81(-3.87%) |
May 12, 2020 | 22.32 | 22.67 | 20.79 | 20.85 | 445,937 | -1.48(-6.63%) |
May 11, 2020 | 22.72 | 22.87 | 22.09 | 22.33 | 576,013 | -0.86(-3.71%) |
May 08, 2020 | 22.47 | 23.29 | 22.31 | 23.18 | 542,255 | +1.27(+5.78%) |
May 07, 2020 | 21.77 | 22.25 | 21.45 | 21.92 | 520,682 | +0.69(+3.26%) |
May 06, 2020 | 22.05 | 22.10 | 20.75 | 21.23 | 475,247 | -0.72(-3.28%) |
May 05, 2020 | 22.89 | 22.95 | 21.95 | 21.95 | 394,468 | -0.48(-2.15%) |
May 04, 2020 | 22.11 | 22.53 | 21.62 | 22.43 | 398,411 | -0.04(-0.20%) |