Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 21.89 | 22.26 | 20.57 | 21.14 | 126,300 | -0.88(-4.00%) |
Jul 30, 2020 | 21.64 | 22.10 | 20.99 | 22.02 | 101,302 | +0.39(+1.80%) |
Jul 29, 2020 | 21.95 | 22.35 | 21.25 | 21.63 | 131,359 | -0.37(-1.68%) |
Jul 28, 2020 | 21.76 | 22.46 | 21.75 | 22.00 | 122,926 | +0.08(+0.36%) |
Jul 27, 2020 | 22.34 | 22.54 | 20.94 | 21.92 | 203,548 | -0.56(-2.49%) |
Jul 24, 2020 | 22.53 | 22.95 | 21.96 | 22.48 | 74,400 | -0.30(-1.32%) |
Jul 23, 2020 | 21.91 | 23.37 | 21.91 | 22.78 | 129,365 | +1.23(+5.71%) |
Jul 22, 2020 | 21.36 | 21.78 | 21.03 | 21.55 | 102,612 | +0.05(+0.23%) |
Jul 21, 2020 | 21.88 | 21.88 | 20.82 | 21.50 | 131,582 | -0.17(-0.78%) |
Jul 20, 2020 | 21.26 | 22.00 | 19.70 | 21.67 | 200,571 | +0.14(+0.65%) |
Jul 17, 2020 | 21.38 | 22.22 | 20.89 | 21.53 | 84,100 | +0.06(+0.28%) |
Jul 16, 2020 | 22.50 | 22.50 | 20.62 | 21.47 | 141,309 | -1.18(-5.21%) |
Jul 15, 2020 | 22.14 | 22.87 | 21.39 | 22.65 | 147,402 | +0.89(+4.09%) |
Jul 14, 2020 | 20.66 | 21.82 | 20.08 | 21.76 | 154,149 | +1.22(+5.94%) |
Jul 13, 2020 | 23.23 | 23.23 | 20.36 | 20.54 | 230,699 | -2.44(-10.62%) |
Jul 10, 2020 | 22.99 | 23.50 | 22.55 | 22.98 | 95,800 | +0.02(+0.09%) |
Jul 09, 2020 | 23.04 | 23.15 | 22.09 | 22.96 | 111,246 | +0.01(+0.04%) |
Jul 08, 2020 | 22.45 | 23.08 | 21.70 | 22.95 | 138,690 | +0.52(+2.32%) |
Jul 07, 2020 | 21.51 | 22.87 | 21.51 | 22.43 | 72,349 | +0.41(+1.86%) |
Jul 06, 2020 | 23.01 | 23.01 | 21.71 | 22.02 | 151,825 | -0.63(-2.78%) |
Jul 02, 2020 | 22.94 | 23.38 | 21.75 | 22.65 | 116,700 | +0.09(+0.40%) |
Jul 01, 2020 | 23.28 | 23.49 | 22.05 | 22.56 | 173,521 | -0.69(-2.97%) |
Jun 30, 2020 | 21.63 | 23.64 | 21.57 | 23.25 | 255,228 | +1.96(+9.21%) |
Jun 29, 2020 | 22.93 | 23.09 | 19.63 | 21.29 | 357,165 | -1.66(-7.23%) |
Jun 26, 2020 | 24.99 | 24.99 | 22.52 | 22.95 | 3,139,600 | -1.95(-7.83%) |
Jun 25, 2020 | 22.65 | 25.82 | 22.57 | 24.90 | 497,887 | +2.34(+10.37%) |
Jun 24, 2020 | 22.75 | 23.24 | 22.22 | 22.56 | 300,882 | -0.25(-1.10%) |
Jun 23, 2020 | 23.16 | 23.57 | 22.42 | 22.81 | 504,234 | -0.38(-1.64%) |
Jun 22, 2020 | 22.57 | 23.49 | 22.30 | 23.19 | 564,723 | +0.27(+1.18%) |
Jun 19, 2020 | 22.61 | 23.08 | 21.64 | 22.92 | 542,000 | +0.62(+2.78%) |
Jun 18, 2020 | 20.62 | 22.84 | 20.42 | 22.30 | 504,402 | +1.50(+7.21%) |
Jun 17, 2020 | 20.50 | 21.31 | 20.01 | 20.80 | 568,970 | +0.25(+1.22%) |
Jun 16, 2020 | 20.53 | 20.79 | 19.65 | 20.55 | 327,392 | +0.50(+2.49%) |
Jun 15, 2020 | 19.84 | 20.75 | 19.45 | 20.05 | 460,930 | +0.12(+0.60%) |
Jun 12, 2020 | 19.29 | 20.39 | 18.88 | 19.93 | 317,400 | +1.30(+6.98%) |
Jun 11, 2020 | 19.20 | 20.17 | 18.30 | 18.63 | 195,706 | -1.18(-5.96%) |
Jun 10, 2020 | 19.77 | 20.30 | 19.61 | 19.81 | 382,602 | -0.07(-0.35%) |
Jun 09, 2020 | 19.40 | 20.00 | 19.10 | 19.88 | 348,409 | +0.62(+3.22%) |
Jun 08, 2020 | 19.08 | 19.50 | 18.55 | 19.26 | 287,844 | +0.46(+2.45%) |
Jun 05, 2020 | 18.95 | 19.25 | 18.52 | 18.80 | 168,200 | -0.02(-0.11%) |
Jun 04, 2020 | 18.49 | 19.00 | 18.02 | 18.82 | 137,410 | +0.36(+1.95%) |
Jun 03, 2020 | 18.95 | 19.23 | 18.03 | 18.46 | 95,493 | -0.18(-0.97%) |
Jun 02, 2020 | 17.62 | 19.00 | 17.55 | 18.64 | 191,319 | +1.10(+6.27%) |
Jun 01, 2020 | 18.54 | 18.74 | 17.42 | 17.54 | 159,441 | -1.02(-5.50%) |
May 29, 2020 | 18.51 | 18.64 | 17.88 | 18.56 | 181,300 | +0.46(+2.54%) |
May 28, 2020 | 18.45 | 18.89 | 17.95 | 18.10 | 168,712 | -0.03(-0.17%) |
May 27, 2020 | 17.62 | 18.56 | 17.19 | 18.13 | 184,776 | +0.76(+4.38%) |
May 26, 2020 | 19.52 | 20.00 | 16.70 | 17.37 | 347,212 | -2.35(-11.92%) |
May 22, 2020 | 19.31 | 20.00 | 18.97 | 19.72 | 318,100 | +0.22(+1.13%) |
May 21, 2020 | 18.30 | 19.50 | 18.05 | 19.50 | 209,727 | +0.10(+0.52%) |
May 20, 2020 | 18.23 | 19.59 | 18.10 | 19.40 | 143,475 | +1.34(+7.42%) |
May 19, 2020 | 18.94 | 19.00 | 18.01 | 18.06 | 99,594 | -0.94(-4.95%) |
May 18, 2020 | 19.16 | 19.80 | 18.60 | 19.00 | 347,793 | -0.47(-2.41%) |
May 15, 2020 | 17.17 | 20.09 | 16.98 | 19.47 | 247,100 | +2.48(+14.60%) |
May 14, 2020 | 17.55 | 17.94 | 16.14 | 16.99 | 111,856 | -0.19(-1.11%) |
May 13, 2020 | 16.60 | 17.22 | 15.80 | 17.18 | 107,972 | +0.57(+3.43%) |
May 12, 2020 | 18.51 | 18.51 | 16.34 | 16.61 | 134,511 | -1.65(-9.04%) |
May 11, 2020 | 17.82 | 18.59 | 17.82 | 18.26 | 82,820 | +0.22(+1.22%) |
May 08, 2020 | 17.84 | 18.69 | 17.05 | 18.04 | 179,800 | +0.52(+2.97%) |
May 07, 2020 | 16.41 | 17.80 | 15.92 | 17.52 | 158,844 | +1.34(+8.28%) |
May 06, 2020 | 16.23 | 16.99 | 15.58 | 16.18 | 68,598 | +0.18(+1.12%) |
May 05, 2020 | 15.35 | 16.98 | 15.31 | 16.00 | 103,470 | +0.65(+4.23%) |
May 04, 2020 | 15.39 | 15.77 | 15.05 | 15.35 | 75,201 | -0.12(-0.78%) |