Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 22.46 | 22.79 | 22.31 | 22.78 | 344,802 | +0.13(+0.59%) |
Jul 30, 2020 | 23.23 | 23.23 | 22.30 | 22.65 | 311,892 | -0.36(-1.56%) |
Jul 29, 2020 | 23.50 | 23.50 | 22.74 | 23.00 | 374,512 | -0.26(-1.12%) |
Jul 28, 2020 | 23.07 | 23.63 | 23.06 | 23.26 | 327,127 | -0.02(-0.06%) |
Jul 27, 2020 | 23.22 | 23.36 | 23.00 | 23.28 | 334,774 | +0.08(+0.34%) |
Jul 24, 2020 | 23.50 | 23.50 | 23.13 | 23.20 | 337,589 | -0.28(-1.21%) |
Jul 23, 2020 | 23.62 | 23.70 | 23.39 | 23.48 | 322,072 | -0.06(-0.28%) |
Jul 22, 2020 | 23.35 | 23.78 | 23.14 | 23.55 | 432,146 | -0.75(-3.10%) |
Jul 21, 2020 | 24.08 | 24.62 | 23.83 | 24.30 | 335,964 | +0.50(+2.10%) |
Jul 20, 2020 | 24.07 | 24.35 | 23.78 | 23.80 | 258,202 | -0.40(-1.67%) |
Jul 17, 2020 | 23.53 | 24.30 | 23.53 | 24.21 | 344,601 | +0.49(+2.08%) |
Jul 16, 2020 | 23.73 | 23.77 | 23.41 | 23.71 | 247,580 | -0.07(-0.29%) |
Jul 15, 2020 | 23.56 | 23.86 | 23.46 | 23.78 | 456,421 | +0.61(+2.65%) |
Jul 14, 2020 | 22.44 | 23.17 | 22.36 | 23.17 | 421,932 | +0.72(+3.20%) |
Jul 13, 2020 | 21.82 | 22.63 | 21.77 | 22.45 | 401,705 | +0.79(+3.66%) |
Jul 10, 2020 | 21.58 | 21.90 | 21.52 | 21.66 | 396,893 | -0.02(-0.07%) |
Jul 09, 2020 | 22.29 | 22.39 | 21.56 | 21.67 | 752,157 | -0.66(-2.95%) |
Jul 08, 2020 | 22.72 | 22.90 | 22.09 | 22.33 | 472,074 | -0.45(-1.97%) |
Jul 07, 2020 | 22.63 | 23.23 | 22.59 | 22.78 | 356,696 | -0.10(-0.44%) |
Jul 06, 2020 | 22.61 | 22.95 | 22.53 | 22.88 | 607,450 | +0.38(+1.69%) |
Jul 02, 2020 | 22.74 | 22.97 | 22.39 | 22.50 | 513,296 | +0.07(+0.33%) |
Jul 01, 2020 | 22.77 | 22.98 | 22.32 | 22.43 | 355,062 | -0.30(-1.34%) |
Jun 30, 2020 | 22.18 | 22.83 | 21.94 | 22.73 | 736,211 | +0.64(+2.91%) |
Jun 29, 2020 | 22.17 | 22.58 | 21.82 | 22.09 | 908,556 | -0.05(-0.25%) |
Jun 26, 2020 | 23.73 | 23.73 | 22.10 | 22.14 | 8,261,829 | -1.74(-7.27%) |
Jun 25, 2020 | 24.53 | 24.66 | 23.64 | 23.88 | 1,134,936 | -0.65(-2.67%) |
Jun 24, 2020 | 24.88 | 25.19 | 24.49 | 24.53 | 734,114 | -0.50(-1.99%) |
Jun 23, 2020 | 25.39 | 25.58 | 24.90 | 25.03 | 783,676 | -0.08(-0.34%) |
Jun 22, 2020 | 25.27 | 25.60 | 24.97 | 25.12 | 799,211 | -0.13(-0.53%) |
Jun 19, 2020 | 25.23 | 25.83 | 25.05 | 25.25 | 1,023,587 | +0.29(+1.18%) |
Jun 18, 2020 | 24.68 | 25.05 | 24.41 | 24.96 | 526,751 | +0.19(+0.79%) |
Jun 17, 2020 | 24.69 | 24.78 | 24.36 | 24.76 | 382,674 | +0.05(+0.22%) |
Jun 16, 2020 | 24.53 | 25.05 | 24.16 | 24.71 | 745,345 | +0.83(+3.47%) |
Jun 15, 2020 | 23.26 | 24.01 | 23.00 | 23.88 | 597,164 | +0.26(+1.12%) |
Jun 12, 2020 | 23.98 | 24.39 | 23.51 | 23.61 | 623,088 | +0.24(+1.03%) |
Jun 11, 2020 | 24.15 | 24.59 | 23.37 | 23.37 | 575,763 | -1.29(-5.24%) |
Jun 10, 2020 | 24.84 | 25.05 | 24.38 | 24.67 | 556,796 | -0.17(-0.68%) |
Jun 09, 2020 | 25.46 | 25.52 | 24.67 | 24.84 | 639,314 | -0.76(-2.96%) |
Jun 08, 2020 | 24.96 | 25.85 | 24.88 | 25.60 | 800,285 | +0.99(+4.04%) |
Jun 05, 2020 | 24.31 | 24.81 | 24.28 | 24.60 | 239,017 | +0.63(+2.64%) |
Jun 04, 2020 | 23.78 | 24.69 | 23.47 | 23.97 | 859,637 | +0.25(+1.07%) |
Jun 03, 2020 | 23.20 | 24.02 | 23.02 | 23.71 | 639,028 | +0.60(+2.59%) |
Jun 02, 2020 | 22.46 | 23.23 | 22.28 | 23.11 | 397,003 | +0.86(+3.88%) |
Jun 01, 2020 | 21.49 | 22.38 | 21.39 | 22.25 | 866,615 | +0.59(+2.72%) |
May 29, 2020 | 21.38 | 21.89 | 21.14 | 21.66 | 567,190 | +0.17(+0.79%) |
May 28, 2020 | 21.80 | 21.80 | 21.22 | 21.49 | 188,555 | +0.26(+1.21%) |
May 27, 2020 | 21.68 | 21.70 | 21.02 | 21.24 | 227,605 | +0.05(+0.23%) |
May 26, 2020 | 21.83 | 21.83 | 21.17 | 21.19 | 180,312 | -0.24(-1.13%) |
May 22, 2020 | 21.38 | 21.53 | 21.04 | 21.43 | 141,166 | +0.05(+0.25%) |
May 21, 2020 | 21.79 | 21.93 | 21.18 | 21.38 | 189,103 | -0.44(-2.01%) |
May 20, 2020 | 22.58 | 22.68 | 21.78 | 21.81 | 207,212 | -0.52(-2.33%) |
May 19, 2020 | 22.09 | 22.62 | 21.93 | 22.33 | 248,821 | +0.28(+1.26%) |
May 18, 2020 | 21.83 | 22.33 | 21.62 | 22.06 | 167,974 | +0.82(+3.84%) |
May 15, 2020 | 21.12 | 21.37 | 20.85 | 21.24 | 197,756 | +0.12(+0.55%) |
May 14, 2020 | 21.12 | 21.24 | 20.64 | 21.12 | 256,380 | -0.29(-1.34%) |
May 13, 2020 | 22.20 | 22.35 | 21.17 | 21.41 | 407,698 | -0.94(-4.22%) |
May 12, 2020 | 23.04 | 23.23 | 22.34 | 22.35 | 367,132 | -0.44(-1.94%) |
May 11, 2020 | 21.21 | 22.80 | 20.82 | 22.80 | 406,908 | +1.67(+7.89%) |
May 08, 2020 | 20.55 | 21.19 | 20.33 | 21.13 | 328,634 | +0.97(+4.82%) |
May 07, 2020 | 20.07 | 20.46 | 20.05 | 20.16 | 246,626 | +0.15(+0.73%) |
May 06, 2020 | 20.79 | 20.90 | 19.89 | 20.01 | 138,825 | -0.77(-3.70%) |
May 05, 2020 | 20.20 | 21.10 | 20.20 | 20.78 | 821,703 | +0.53(+2.62%) |
May 04, 2020 | 20.02 | 20.29 | 19.80 | 20.25 | 693,709 | +0.13(+0.63%) |