Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 22.34 | 22.38 | 21.31 | 22.20 | 226,900 | -0.18(-0.80%) |
Jul 30, 2020 | 21.81 | 22.81 | 21.81 | 22.38 | 128,462 | +0.35(+1.59%) |
Jul 29, 2020 | 22.20 | 22.39 | 20.71 | 22.03 | 480,750 | +0.04(+0.18%) |
Jul 28, 2020 | 24.50 | 24.81 | 21.43 | 21.99 | 403,726 | -1.73(-7.29%) |
Jul 27, 2020 | 22.87 | 23.97 | 22.87 | 23.72 | 169,583 | +0.96(+4.22%) |
Jul 24, 2020 | 22.83 | 23.07 | 22.13 | 22.76 | 184,700 | -0.49(-2.11%) |
Jul 23, 2020 | 24.64 | 24.73 | 22.89 | 23.25 | 305,609 | -1.60(-6.44%) |
Jul 22, 2020 | 25.38 | 25.78 | 24.62 | 24.85 | 135,344 | -0.52(-2.05%) |
Jul 21, 2020 | 27.84 | 27.84 | 25.05 | 25.37 | 195,339 | -1.67(-6.18%) |
Jul 20, 2020 | 25.30 | 27.31 | 25.30 | 27.04 | 440,781 | +2.56(+10.46%) |
Jul 17, 2020 | 23.80 | 24.70 | 23.80 | 24.48 | 186,400 | +0.58(+2.43%) |
Jul 16, 2020 | 24.04 | 24.30 | 23.60 | 23.90 | 101,562 | -0.41(-1.69%) |
Jul 15, 2020 | 24.09 | 24.90 | 24.02 | 24.31 | 143,520 | +0.71(+3.01%) |
Jul 14, 2020 | 23.01 | 23.66 | 22.50 | 23.60 | 164,728 | +0.60(+2.61%) |
Jul 13, 2020 | 23.27 | 23.65 | 22.80 | 23.00 | 195,656 | -0.02(-0.09%) |
Jul 10, 2020 | 23.47 | 23.70 | 22.92 | 23.02 | 105,800 | -0.61(-2.58%) |
Jul 09, 2020 | 25.10 | 25.24 | 23.45 | 23.63 | 172,028 | -0.58(-2.40%) |
Jul 08, 2020 | 24.47 | 25.45 | 23.68 | 24.21 | 191,849 | +0.30(+1.25%) |
Jul 07, 2020 | 22.91 | 24.35 | 22.82 | 23.91 | 126,124 | +0.84(+3.64%) |
Jul 06, 2020 | 23.34 | 23.73 | 22.67 | 23.07 | 216,112 | -0.11(-0.47%) |
Jul 02, 2020 | 23.67 | 23.67 | 22.56 | 23.18 | 150,700 | -0.12(-0.52%) |
Jul 01, 2020 | 23.30 | 23.58 | 22.75 | 23.30 | 222,604 | -0.02(-0.09%) |
Jun 30, 2020 | 23.36 | 23.84 | 23.01 | 23.32 | 122,367 | -0.13(-0.55%) |
Jun 29, 2020 | 22.88 | 24.07 | 22.27 | 23.45 | 149,619 | +0.92(+4.08%) |
Jun 26, 2020 | 23.61 | 23.93 | 22.30 | 22.53 | 646,900 | -1.28(-5.38%) |
Jun 25, 2020 | 23.16 | 24.25 | 22.61 | 23.81 | 166,982 | +0.65(+2.81%) |
Jun 24, 2020 | 23.55 | 24.30 | 21.71 | 23.16 | 208,637 | -0.80(-3.34%) |
Jun 23, 2020 | 23.22 | 24.59 | 22.65 | 23.96 | 282,732 | +1.04(+4.54%) |
Jun 22, 2020 | 22.49 | 23.16 | 22.33 | 22.92 | 245,301 | +0.51(+2.28%) |
Jun 19, 2020 | 22.26 | 25.07 | 21.77 | 22.41 | 1,030,800 | +0.34(+1.54%) |
Jun 18, 2020 | 22.10 | 22.82 | 21.78 | 22.07 | 131,808 | -0.26(-1.16%) |
Jun 17, 2020 | 22.01 | 22.96 | 21.77 | 22.33 | 138,640 | +0.53(+2.43%) |
Jun 16, 2020 | 21.55 | 22.39 | 21.55 | 21.80 | 179,769 | +0.52(+2.44%) |
Jun 15, 2020 | 20.39 | 21.28 | 20.11 | 21.28 | 179,986 | +0.40(+1.92%) |
Jun 12, 2020 | 21.22 | 21.49 | 19.71 | 20.88 | 196,900 | +0.41(+2.00%) |
Jun 11, 2020 | 20.83 | 21.33 | 20.10 | 20.47 | 227,501 | -1.06(-4.92%) |
Jun 10, 2020 | 21.95 | 22.13 | 21.32 | 21.53 | 118,684 | -0.21(-0.97%) |
Jun 09, 2020 | 21.14 | 22.49 | 21.02 | 21.74 | 160,842 | +0.52(+2.45%) |
Jun 08, 2020 | 22.39 | 22.64 | 21.06 | 21.22 | 168,318 | -0.78(-3.55%) |
Jun 05, 2020 | 20.54 | 22.22 | 20.13 | 22.00 | 347,700 | +2.05(+10.28%) |
Jun 04, 2020 | 19.23 | 20.15 | 19.15 | 19.95 | 145,755 | +0.44(+2.26%) |
Jun 03, 2020 | 19.47 | 20.44 | 19.30 | 19.51 | 195,162 | +0.42(+2.20%) |
Jun 02, 2020 | 19.13 | 19.28 | 17.71 | 19.09 | 343,906 | +0.27(+1.43%) |
Jun 01, 2020 | 19.43 | 19.51 | 18.67 | 18.82 | 213,927 | -0.67(-3.44%) |
May 29, 2020 | 19.51 | 20.04 | 18.70 | 19.49 | 232,200 | -0.11(-0.56%) |
May 28, 2020 | 20.80 | 21.13 | 19.52 | 19.60 | 133,271 | -0.92(-4.48%) |
May 27, 2020 | 20.07 | 20.87 | 18.76 | 20.52 | 173,750 | +0.37(+1.84%) |
May 26, 2020 | 21.48 | 21.59 | 20.09 | 20.15 | 155,852 | -0.89(-4.23%) |
May 22, 2020 | 20.72 | 21.04 | 20.24 | 21.04 | 78,900 | +0.36(+1.74%) |
May 21, 2020 | 20.99 | 21.11 | 20.09 | 20.68 | 168,624 | -0.36(-1.71%) |
May 20, 2020 | 20.62 | 21.58 | 20.46 | 21.04 | 174,752 | +0.95(+4.73%) |
May 19, 2020 | 21.73 | 22.00 | 19.88 | 20.09 | 177,237 | -1.84(-8.39%) |
May 18, 2020 | 21.65 | 22.95 | 21.14 | 21.93 | 380,131 | +0.91(+4.33%) |
May 15, 2020 | 18.51 | 21.29 | 18.44 | 21.02 | 261,900 | +2.46(+13.25%) |
May 14, 2020 | 18.67 | 19.02 | 17.70 | 18.56 | 173,630 | -0.41(-2.16%) |
May 13, 2020 | 20.30 | 20.96 | 18.24 | 18.97 | 208,993 | -1.38(-6.78%) |
May 12, 2020 | 20.70 | 22.92 | 20.02 | 20.35 | 286,019 | -0.21(-1.02%) |
May 11, 2020 | 19.77 | 21.11 | 19.58 | 20.56 | 264,469 | +0.67(+3.37%) |
May 08, 2020 | 18.42 | 20.67 | 18.35 | 19.89 | 349,800 | +1.99(+11.12%) |
May 07, 2020 | 17.96 | 17.96 | 17.37 | 17.90 | 140,769 | +0.40(+2.29%) |
May 06, 2020 | 17.54 | 17.70 | 17.32 | 17.50 | 133,258 | -0.02(-0.11%) |
May 05, 2020 | 17.99 | 18.22 | 17.19 | 17.52 | 108,674 | -0.24(-1.35%) |
May 04, 2020 | 16.82 | 17.84 | 16.54 | 17.76 | 94,085 | +0.75(+4.41%) |