Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 23.99 | 24.22 | 23.65 | 23.85 | 482,068 | -0.28(-1.15%) |
Jul 30, 2020 | 23.95 | 24.14 | 23.73 | 24.13 | 694,442 | +0.10(+0.43%) |
Jul 29, 2020 | 24.02 | 24.25 | 23.82 | 24.02 | 610,866 | +0.02(+0.10%) |
Jul 28, 2020 | 23.82 | 24.05 | 23.78 | 24.00 | 639,278 | +0.21(+0.90%) |
Jul 27, 2020 | 23.71 | 23.90 | 23.39 | 23.78 | 406,066 | +0.21(+0.91%) |
Jul 24, 2020 | 23.67 | 23.86 | 23.47 | 23.57 | 331,516 | -0.19(-0.80%) |
Jul 23, 2020 | 23.90 | 23.90 | 23.59 | 23.76 | 543,743 | -0.09(-0.37%) |
Jul 22, 2020 | 23.80 | 24.07 | 23.55 | 23.85 | 526,446 | +0.05(+0.20%) |
Jul 21, 2020 | 23.65 | 23.97 | 23.39 | 23.80 | 640,574 | +0.31(+1.32%) |
Jul 20, 2020 | 23.40 | 23.59 | 23.27 | 23.49 | 328,031 | +0.16(+0.68%) |
Jul 17, 2020 | 23.04 | 23.39 | 22.96 | 23.33 | 482,319 | +0.37(+1.59%) |
Jul 16, 2020 | 23.38 | 23.45 | 22.93 | 22.96 | 614,744 | -0.41(-1.77%) |
Jul 15, 2020 | 22.95 | 23.45 | 22.94 | 23.38 | 1,027,705 | +0.60(+2.62%) |
Jul 14, 2020 | 23.04 | 23.04 | 22.06 | 22.78 | 1,823,953 | -0.45(-1.95%) |
Jul 13, 2020 | 23.58 | 23.81 | 23.13 | 23.24 | 393,012 | -0.33(-1.42%) |
Jul 10, 2020 | 23.59 | 23.68 | 23.34 | 23.57 | 368,714 | -0.07(-0.30%) |
Jul 09, 2020 | 23.39 | 23.75 | 23.29 | 23.64 | 376,044 | -0.10(-0.44%) |
Jul 08, 2020 | 23.36 | 23.86 | 23.32 | 23.74 | 344,455 | +0.33(+1.43%) |
Jul 07, 2020 | 23.32 | 23.60 | 23.21 | 23.41 | 410,318 | -0.09(-0.37%) |
Jul 06, 2020 | 23.87 | 24.13 | 23.42 | 23.50 | 335,388 | -0.17(-0.71%) |
Jul 02, 2020 | 23.90 | 24.09 | 23.63 | 23.67 | 688,795 | +0.02(+0.10%) |
Jul 01, 2020 | 23.16 | 23.70 | 23.07 | 23.64 | 808,255 | +0.49(+2.10%) |
Jun 30, 2020 | 22.96 | 23.24 | 22.93 | 23.16 | 517,954 | +0.21(+0.90%) |
Jun 29, 2020 | 22.74 | 23.11 | 22.61 | 22.95 | 454,663 | +0.27(+1.19%) |
Jun 26, 2020 | 22.52 | 22.80 | 22.46 | 22.68 | 376,254 | +0.10(+0.46%) |
Jun 25, 2020 | 22.38 | 22.60 | 22.00 | 22.58 | 518,115 | +0.13(+0.57%) |
Jun 24, 2020 | 22.58 | 22.63 | 22.14 | 22.45 | 449,911 | -0.20(-0.88%) |
Jun 23, 2020 | 22.80 | 22.87 | 22.51 | 22.65 | 424,239 | +0.03(+0.14%) |
Jun 22, 2020 | 22.50 | 22.87 | 22.12 | 22.61 | 360,563 | +0.36(+1.61%) |
Jun 19, 2020 | 22.69 | 22.79 | 22.15 | 22.26 | 619,551 | -0.25(-1.10%) |
Jun 18, 2020 | 22.35 | 22.81 | 22.30 | 22.50 | 373,067 | +0.02(+0.07%) |
Jun 17, 2020 | 23.08 | 23.09 | 22.16 | 22.49 | 574,142 | +0.53(+2.43%) |
Jun 16, 2020 | 21.93 | 22.19 | 21.72 | 21.95 | 416,499 | +0.50(+2.34%) |
Jun 15, 2020 | 21.01 | 21.58 | 20.87 | 21.45 | 765,293 | +0.09(+0.41%) |
Jun 12, 2020 | 20.90 | 21.55 | 20.90 | 21.37 | 491,116 | +0.35(+1.67%) |
Jun 11, 2020 | 21.25 | 21.56 | 20.81 | 21.02 | 773,372 | -0.78(-3.58%) |
Jun 10, 2020 | 21.56 | 21.85 | 21.41 | 21.80 | 489,026 | +0.14(+0.62%) |
Jun 09, 2020 | 21.41 | 21.77 | 21.02 | 21.66 | 787,359 | +0.18(+0.81%) |
Jun 08, 2020 | 22.25 | 22.41 | 21.40 | 21.48 | 740,239 | -0.64(-2.88%) |
Jun 05, 2020 | 22.03 | 22.27 | 21.89 | 22.12 | 460,830 | +0.25(+1.16%) |
Jun 04, 2020 | 21.84 | 21.99 | 21.66 | 21.87 | 508,758 | -0.02(-0.07%) |
Jun 03, 2020 | 21.68 | 21.88 | 21.31 | 21.88 | 499,478 | +0.41(+1.93%) |
Jun 02, 2020 | 21.19 | 21.56 | 20.90 | 21.47 | 425,289 | +0.43(+2.04%) |
Jun 01, 2020 | 20.89 | 21.20 | 20.66 | 21.04 | 375,065 | +0.19(+0.92%) |
May 29, 2020 | 20.69 | 21.01 | 20.52 | 20.85 | 602,962 | +0.21(+1.04%) |
May 28, 2020 | 20.81 | 20.87 | 20.56 | 20.63 | 458,079 | +0.00(+0.00%) |
May 27, 2020 | 20.75 | 20.88 | 20.48 | 20.63 | 555,745 | -0.08(-0.38%) |
May 26, 2020 | 21.52 | 21.52 | 20.70 | 20.71 | 648,242 | -0.21(-1.01%) |
May 22, 2020 | 20.66 | 20.96 | 20.52 | 20.92 | 553,902 | +0.20(+0.94%) |
May 21, 2020 | 20.66 | 20.99 | 20.24 | 20.73 | 1,056,022 | +0.03(+0.15%) |
May 20, 2020 | 19.70 | 20.74 | 19.70 | 20.70 | 1,179,493 | +1.10(+5.64%) |
May 19, 2020 | 19.29 | 19.69 | 19.00 | 19.59 | 724,278 | +0.27(+1.42%) |
May 18, 2020 | 18.93 | 19.45 | 18.64 | 19.32 | 431,078 | +1.03(+5.66%) |
May 15, 2020 | 18.54 | 18.62 | 18.23 | 18.28 | 443,734 | -0.33(-1.77%) |
May 14, 2020 | 18.31 | 18.67 | 18.24 | 18.61 | 718,473 | +0.12(+0.64%) |
May 13, 2020 | 18.95 | 18.95 | 18.21 | 18.49 | 514,558 | -0.32(-1.71%) |
May 12, 2020 | 18.47 | 18.99 | 18.47 | 18.82 | 602,593 | +0.41(+2.21%) |
May 11, 2020 | 18.33 | 18.49 | 17.82 | 18.41 | 1,329,424 | +0.16(+0.86%) |
May 08, 2020 | 18.08 | 18.46 | 17.94 | 18.25 | 529,137 | +0.39(+2.19%) |
May 07, 2020 | 17.82 | 18.11 | 17.56 | 17.86 | 968,962 | -0.12(-0.65%) |
May 06, 2020 | 18.75 | 18.81 | 17.92 | 17.98 | 754,222 | -0.52(-2.84%) |
May 05, 2020 | 18.64 | 18.86 | 18.40 | 18.50 | 411,489 | +0.09(+0.51%) |
May 04, 2020 | 18.11 | 18.53 | 17.97 | 18.41 | 348,625 | +0.16(+0.86%) |