Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 25.02 | 25.45 | 24.51 | 24.89 | 36,050 | -0.23(-0.92%) |
Jul 30, 2020 | 24.53 | 25.20 | 24.37 | 25.12 | 34,305 | +0.18(+0.74%) |
Jul 29, 2020 | 24.33 | 25.07 | 24.33 | 24.93 | 36,353 | +0.51(+2.08%) |
Jul 28, 2020 | 23.93 | 24.46 | 23.61 | 24.43 | 28,668 | +0.45(+1.87%) |
Jul 27, 2020 | 23.90 | 24.54 | 23.48 | 23.98 | 46,334 | +0.11(+0.44%) |
Jul 24, 2020 | 24.25 | 24.25 | 23.78 | 23.87 | 24,387 | -0.36(-1.50%) |
Jul 23, 2020 | 24.25 | 24.49 | 24.10 | 24.24 | 32,559 | -0.07(-0.27%) |
Jul 22, 2020 | 24.12 | 24.45 | 24.04 | 24.30 | 19,753 | -0.02(-0.08%) |
Jul 21, 2020 | 24.29 | 24.57 | 23.92 | 24.32 | 19,853 | +0.47(+1.97%) |
Jul 20, 2020 | 23.67 | 24.02 | 23.28 | 23.85 | 33,809 | -0.04(-0.17%) |
Jul 17, 2020 | 23.94 | 24.18 | 23.80 | 23.89 | 22,266 | +0.03(+0.11%) |
Jul 16, 2020 | 24.13 | 24.43 | 23.39 | 23.87 | 20,197 | -0.32(-1.34%) |
Jul 15, 2020 | 24.19 | 24.58 | 24.10 | 24.19 | 54,680 | +0.82(+3.50%) |
Jul 14, 2020 | 22.60 | 23.52 | 21.65 | 23.37 | 31,332 | +0.75(+3.30%) |
Jul 13, 2020 | 22.78 | 23.13 | 22.42 | 22.62 | 49,547 | +0.18(+0.82%) |
Jul 10, 2020 | 21.44 | 22.55 | 21.32 | 22.44 | 51,501 | +1.12(+5.23%) |
Jul 09, 2020 | 22.18 | 22.48 | 21.26 | 21.32 | 55,685 | -0.95(-4.27%) |
Jul 08, 2020 | 21.56 | 22.27 | 21.56 | 22.27 | 34,145 | +0.59(+2.71%) |
Jul 07, 2020 | 22.45 | 22.62 | 21.49 | 21.69 | 28,864 | -1.02(-4.48%) |
Jul 06, 2020 | 23.09 | 23.09 | 22.50 | 22.70 | 29,021 | +0.32(+1.42%) |
Jul 02, 2020 | 22.91 | 23.19 | 22.22 | 22.39 | 73,010 | -0.01(-0.06%) |
Jul 01, 2020 | 23.31 | 23.67 | 22.28 | 22.40 | 34,873 | -0.90(-3.88%) |
Jun 30, 2020 | 22.47 | 23.53 | 22.47 | 23.30 | 95,168 | +0.74(+3.28%) |
Jun 29, 2020 | 21.81 | 22.64 | 21.19 | 22.56 | 47,082 | +1.19(+5.59%) |
Jun 26, 2020 | 22.03 | 22.19 | 21.18 | 21.37 | 155,867 | -0.94(-4.23%) |
Jun 25, 2020 | 21.87 | 22.94 | 21.43 | 22.31 | 83,610 | +0.67(+3.08%) |
Jun 24, 2020 | 22.34 | 22.34 | 21.28 | 21.65 | 56,566 | -0.94(-4.15%) |
Jun 23, 2020 | 23.04 | 23.19 | 22.50 | 22.58 | 37,959 | -0.25(-1.10%) |
Jun 22, 2020 | 22.64 | 22.84 | 22.25 | 22.84 | 32,089 | -0.13(-0.55%) |
Jun 19, 2020 | 23.79 | 23.79 | 22.64 | 22.96 | 67,103 | -0.28(-1.19%) |
Jun 18, 2020 | 22.70 | 23.34 | 22.70 | 23.24 | 37,432 | +0.32(+1.41%) |
Jun 17, 2020 | 23.54 | 23.59 | 22.78 | 22.91 | 32,989 | -0.61(-2.61%) |
Jun 16, 2020 | 24.43 | 24.43 | 23.36 | 23.53 | 52,366 | +0.26(+1.14%) |
Jun 15, 2020 | 22.08 | 23.35 | 22.08 | 23.26 | 53,759 | +0.21(+0.92%) |
Jun 12, 2020 | 23.48 | 23.83 | 22.21 | 23.05 | 50,592 | +0.77(+3.44%) |
Jun 11, 2020 | 23.92 | 23.92 | 22.29 | 22.29 | 66,860 | -2.29(-9.32%) |
Jun 10, 2020 | 26.08 | 26.08 | 24.43 | 24.58 | 60,170 | -1.62(-6.17%) |
Jun 09, 2020 | 26.20 | 26.68 | 25.66 | 26.20 | 41,331 | -0.44(-1.64%) |
Jun 08, 2020 | 27.09 | 27.11 | 26.11 | 26.63 | 35,911 | -0.12(-0.44%) |
Jun 05, 2020 | 26.29 | 26.97 | 25.78 | 26.75 | 72,859 | +1.84(+7.37%) |
Jun 04, 2020 | 24.43 | 25.40 | 24.07 | 24.92 | 112,118 | +0.47(+1.92%) |
Jun 03, 2020 | 24.25 | 24.79 | 24.20 | 24.45 | 75,370 | +0.74(+3.12%) |
Jun 02, 2020 | 23.89 | 24.09 | 23.47 | 23.71 | 87,290 | -0.10(-0.42%) |
Jun 01, 2020 | 23.84 | 24.28 | 23.58 | 23.81 | 73,446 | -0.09(-0.36%) |
May 29, 2020 | 24.35 | 24.49 | 23.27 | 23.89 | 64,831 | -0.59(-2.40%) |
May 28, 2020 | 26.16 | 26.16 | 24.31 | 24.48 | 73,081 | -1.15(-4.48%) |
May 27, 2020 | 24.09 | 25.85 | 23.86 | 25.63 | 61,215 | +2.16(+9.20%) |
May 26, 2020 | 23.65 | 24.57 | 23.13 | 23.47 | 107,118 | +0.97(+4.31%) |
May 22, 2020 | 22.25 | 22.77 | 22.10 | 22.50 | 61,953 | +0.30(+1.37%) |
May 21, 2020 | 22.09 | 22.53 | 21.67 | 22.20 | 45,743 | +0.07(+0.30%) |
May 20, 2020 | 21.77 | 22.64 | 21.77 | 22.13 | 43,097 | +0.76(+3.55%) |
May 19, 2020 | 21.26 | 21.80 | 20.89 | 21.37 | 115,157 | -0.03(-0.15%) |
May 18, 2020 | 20.27 | 21.69 | 20.23 | 21.40 | 93,085 | +2.20(+11.44%) |
May 15, 2020 | 18.51 | 19.38 | 18.28 | 19.21 | 104,917 | +0.63(+3.37%) |
May 14, 2020 | 17.65 | 18.67 | 17.45 | 18.58 | 69,604 | +0.31(+1.70%) |
May 13, 2020 | 18.91 | 19.18 | 17.73 | 18.27 | 94,143 | -0.93(-4.84%) |
May 12, 2020 | 20.80 | 20.80 | 19.13 | 19.20 | 75,135 | -1.45(-7.03%) |
May 11, 2020 | 19.59 | 21.82 | 19.21 | 20.65 | 135,660 | +0.59(+2.96%) |
May 08, 2020 | 19.47 | 20.44 | 18.83 | 20.06 | 76,565 | +1.33(+7.12%) |
May 07, 2020 | 17.49 | 22.10 | 17.49 | 18.73 | 104,242 | +0.60(+3.31%) |
May 06, 2020 | 18.48 | 18.71 | 17.93 | 18.12 | 70,452 | -0.34(-1.82%) |
May 05, 2020 | 18.86 | 19.34 | 18.38 | 18.46 | 76,815 | +0.15(+0.79%) |
May 04, 2020 | 18.41 | 18.74 | 17.65 | 18.32 | 128,737 | -0.43(-2.29%) |