Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 25.17 | 25.47 | 24.54 | 25.45 | 98,600 | +0.15(+0.59%) |
Jul 30, 2020 | 24.47 | 25.34 | 24.45 | 25.30 | 72,276 | +0.39(+1.57%) |
Jul 29, 2020 | 24.14 | 24.96 | 24.13 | 24.91 | 50,193 | +0.80(+3.32%) |
Jul 28, 2020 | 24.36 | 24.47 | 24.06 | 24.11 | 84,733 | -0.38(-1.55%) |
Jul 27, 2020 | 24.19 | 24.70 | 24.10 | 24.49 | 62,425 | +0.39(+1.62%) |
Jul 24, 2020 | 24.31 | 24.36 | 23.94 | 24.10 | 45,100 | -0.25(-1.03%) |
Jul 23, 2020 | 24.44 | 24.48 | 24.06 | 24.35 | 51,148 | +0.00(+0.00%) |
Jul 22, 2020 | 24.30 | 24.64 | 24.18 | 24.35 | 107,306 | -0.11(-0.45%) |
Jul 21, 2020 | 24.65 | 24.75 | 24.33 | 24.46 | 40,324 | +0.11(+0.45%) |
Jul 20, 2020 | 24.33 | 24.62 | 24.11 | 24.35 | 62,574 | -0.14(-0.57%) |
Jul 17, 2020 | 24.57 | 24.68 | 24.27 | 24.49 | 63,000 | -0.05(-0.20%) |
Jul 16, 2020 | 24.52 | 24.59 | 24.12 | 24.54 | 51,965 | -0.17(-0.69%) |
Jul 15, 2020 | 24.05 | 24.81 | 24.05 | 24.71 | 72,801 | +0.92(+3.87%) |
Jul 14, 2020 | 23.57 | 23.92 | 23.10 | 23.79 | 84,795 | +0.22(+0.93%) |
Jul 13, 2020 | 23.37 | 23.99 | 22.93 | 23.57 | 63,815 | +0.50(+2.17%) |
Jul 10, 2020 | 22.88 | 23.18 | 22.65 | 23.07 | 45,300 | +0.31(+1.36%) |
Jul 09, 2020 | 23.21 | 23.37 | 22.58 | 22.76 | 63,164 | -0.42(-1.81%) |
Jul 08, 2020 | 23.15 | 23.24 | 22.55 | 23.18 | 70,529 | +0.03(+0.13%) |
Jul 07, 2020 | 23.61 | 23.62 | 23.07 | 23.15 | 138,591 | -0.68(-2.85%) |
Jul 06, 2020 | 23.82 | 24.01 | 23.18 | 23.83 | 71,307 | +0.32(+1.36%) |
Jul 02, 2020 | 23.94 | 24.11 | 23.32 | 23.51 | 62,700 | +0.01(+0.04%) |
Jul 01, 2020 | 24.68 | 24.68 | 23.14 | 23.50 | 79,868 | -1.08(-4.39%) |
Jun 30, 2020 | 23.25 | 24.58 | 23.25 | 24.58 | 111,478 | +1.14(+4.86%) |
Jun 29, 2020 | 22.57 | 23.50 | 22.44 | 23.44 | 124,791 | +1.17(+5.25%) |
Jun 26, 2020 | 23.00 | 23.16 | 22.12 | 22.27 | 494,200 | -0.88(-3.80%) |
Jun 25, 2020 | 22.73 | 23.30 | 22.68 | 23.15 | 73,745 | +0.27(+1.18%) |
Jun 24, 2020 | 22.94 | 23.62 | 22.88 | 22.88 | 116,766 | -0.28(-1.21%) |
Jun 23, 2020 | 23.71 | 23.80 | 22.95 | 23.16 | 120,511 | -0.25(-1.07%) |
Jun 22, 2020 | 23.21 | 23.59 | 22.96 | 23.41 | 99,385 | -0.04(-0.17%) |
Jun 19, 2020 | 23.77 | 23.82 | 23.35 | 23.45 | 144,900 | -0.01(-0.04%) |
Jun 18, 2020 | 23.59 | 24.06 | 23.42 | 23.46 | 132,246 | -0.37(-1.55%) |
Jun 17, 2020 | 23.88 | 24.04 | 23.20 | 23.83 | 113,701 | +0.04(+0.17%) |
Jun 16, 2020 | 24.43 | 24.43 | 23.37 | 23.79 | 156,802 | +0.22(+0.93%) |
Jun 15, 2020 | 22.85 | 23.57 | 22.27 | 23.57 | 111,483 | +0.33(+1.42%) |
Jun 12, 2020 | 24.13 | 24.37 | 22.57 | 23.24 | 105,000 | -0.09(-0.39%) |
Jun 11, 2020 | 23.48 | 24.03 | 23.14 | 23.33 | 193,989 | -0.31(-1.31%) |
Jun 10, 2020 | 24.27 | 24.47 | 23.45 | 23.64 | 936,336 | -1.34(-5.36%) |
Jun 09, 2020 | 26.08 | 26.25 | 24.77 | 24.98 | 68,542 | -1.56(-5.88%) |
Jun 08, 2020 | 26.34 | 26.82 | 26.22 | 26.54 | 72,214 | +0.20(+0.76%) |
Jun 05, 2020 | 26.00 | 27.02 | 25.78 | 26.34 | 66,000 | +0.94(+3.70%) |
Jun 04, 2020 | 24.58 | 25.60 | 24.48 | 25.40 | 69,738 | +0.53(+2.13%) |
Jun 03, 2020 | 24.34 | 25.17 | 23.89 | 24.87 | 89,760 | +1.29(+5.47%) |
Jun 02, 2020 | 23.07 | 23.84 | 23.07 | 23.58 | 87,918 | +0.52(+2.25%) |
Jun 01, 2020 | 23.62 | 23.62 | 23.04 | 23.06 | 58,678 | -0.56(-2.37%) |
May 29, 2020 | 23.55 | 23.70 | 23.11 | 23.62 | 75,000 | -0.14(-0.59%) |
May 28, 2020 | 24.50 | 24.50 | 23.57 | 23.76 | 54,424 | -0.46(-1.90%) |
May 27, 2020 | 23.30 | 24.49 | 23.30 | 24.22 | 108,397 | +1.16(+5.03%) |
May 26, 2020 | 22.15 | 23.20 | 21.80 | 23.06 | 80,904 | +1.07(+4.87%) |
May 22, 2020 | 22.20 | 22.20 | 21.60 | 21.99 | 44,200 | -0.23(-1.04%) |
May 21, 2020 | 22.50 | 22.64 | 22.04 | 22.22 | 63,721 | -0.29(-1.29%) |
May 20, 2020 | 21.53 | 22.74 | 21.53 | 22.51 | 75,435 | +0.98(+4.55%) |
May 19, 2020 | 21.52 | 22.15 | 21.48 | 21.53 | 68,841 | -0.19(-0.87%) |
May 18, 2020 | 20.81 | 21.75 | 20.63 | 21.72 | 121,896 | +1.58(+7.85%) |
May 15, 2020 | 20.08 | 20.41 | 19.75 | 20.14 | 85,800 | +0.03(+0.15%) |
May 14, 2020 | 20.02 | 20.11 | 19.39 | 20.11 | 68,485 | -0.36(-1.76%) |
May 13, 2020 | 21.08 | 21.08 | 20.00 | 20.47 | 54,883 | -0.75(-3.53%) |
May 12, 2020 | 22.12 | 22.17 | 21.20 | 21.22 | 59,837 | -0.84(-3.81%) |
May 11, 2020 | 22.58 | 22.71 | 21.73 | 22.06 | 69,849 | -0.90(-3.92%) |
May 08, 2020 | 22.82 | 23.28 | 22.56 | 22.96 | 53,100 | +0.54(+2.41%) |
May 07, 2020 | 22.64 | 22.89 | 22.13 | 22.42 | 50,094 | +0.08(+0.36%) |
May 06, 2020 | 22.62 | 22.78 | 21.96 | 22.34 | 65,755 | -0.44(-1.93%) |
May 05, 2020 | 24.56 | 24.56 | 22.18 | 22.78 | 96,364 | +0.45(+2.02%) |
May 04, 2020 | 21.04 | 22.53 | 21.04 | 22.33 | 63,903 | +0.90(+4.20%) |