Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 22.49 | 22.80 | 22.10 | 22.72 | 458,409 | +0.06(+0.26%) |
Jul 30, 2020 | 22.34 | 22.80 | 22.34 | 22.66 | 243,513 | -0.05(-0.23%) |
Jul 29, 2020 | 22.40 | 22.85 | 22.40 | 22.71 | 290,716 | +0.31(+1.37%) |
Jul 28, 2020 | 22.21 | 22.57 | 22.04 | 22.40 | 402,148 | +0.07(+0.30%) |
Jul 27, 2020 | 22.49 | 22.67 | 22.23 | 22.34 | 430,160 | -0.20(-0.90%) |
Jul 24, 2020 | 22.86 | 23.05 | 22.39 | 22.54 | 569,542 | -0.65(-2.81%) |
Jul 23, 2020 | 23.12 | 23.53 | 22.94 | 23.19 | 376,267 | -0.18(-0.77%) |
Jul 22, 2020 | 23.01 | 23.42 | 23.00 | 23.37 | 246,034 | +0.14(+0.61%) |
Jul 21, 2020 | 23.30 | 23.45 | 23.02 | 23.23 | 424,519 | +0.08(+0.36%) |
Jul 20, 2020 | 23.40 | 23.80 | 22.93 | 23.15 | 584,816 | -0.67(-2.80%) |
Jul 17, 2020 | 23.74 | 24.04 | 23.71 | 23.81 | 404,910 | +0.25(+1.07%) |
Jul 16, 2020 | 22.99 | 23.61 | 22.98 | 23.56 | 416,444 | +0.28(+1.18%) |
Jul 15, 2020 | 23.22 | 23.31 | 22.88 | 23.29 | 460,266 | +0.81(+3.61%) |
Jul 14, 2020 | 22.06 | 22.74 | 22.01 | 22.47 | 363,101 | +0.42(+1.89%) |
Jul 13, 2020 | 21.79 | 22.76 | 21.70 | 22.06 | 626,993 | +0.27(+1.23%) |
Jul 10, 2020 | 21.18 | 21.95 | 21.05 | 21.79 | 456,161 | +0.45(+2.09%) |
Jul 09, 2020 | 22.20 | 22.28 | 20.95 | 21.34 | 968,747 | -1.00(-4.47%) |
Jul 08, 2020 | 22.45 | 22.70 | 22.19 | 22.34 | 474,520 | -0.19(-0.83%) |
Jul 07, 2020 | 22.87 | 22.97 | 22.45 | 22.53 | 464,920 | -0.63(-2.70%) |
Jul 06, 2020 | 23.28 | 23.41 | 23.06 | 23.15 | 511,320 | +0.29(+1.27%) |
Jul 02, 2020 | 23.46 | 23.79 | 22.86 | 22.86 | 413,056 | -0.22(-0.97%) |
Jul 01, 2020 | 23.14 | 23.66 | 23.08 | 23.09 | 369,387 | -0.10(-0.42%) |
Jun 30, 2020 | 23.01 | 23.53 | 23.01 | 23.18 | 454,123 | +0.16(+0.68%) |
Jun 29, 2020 | 22.82 | 23.04 | 22.38 | 23.03 | 538,497 | +0.10(+0.42%) |
Jun 26, 2020 | 23.20 | 23.38 | 22.56 | 22.93 | 538,746 | -0.42(-1.82%) |
Jun 25, 2020 | 22.94 | 23.44 | 22.56 | 23.35 | 544,524 | +0.16(+0.67%) |
Jun 24, 2020 | 23.40 | 23.48 | 22.53 | 23.20 | 633,888 | -0.45(-1.92%) |
Jun 23, 2020 | 24.10 | 24.17 | 23.59 | 23.65 | 396,647 | -0.27(-1.12%) |
Jun 22, 2020 | 23.91 | 24.18 | 23.68 | 23.92 | 451,935 | -0.26(-1.08%) |
Jun 19, 2020 | 24.56 | 24.86 | 24.05 | 24.18 | 450,924 | -0.14(-0.58%) |
Jun 18, 2020 | 24.63 | 24.98 | 24.21 | 24.32 | 319,029 | -0.42(-1.72%) |
Jun 17, 2020 | 25.14 | 25.14 | 24.58 | 24.75 | 379,665 | -0.34(-1.35%) |
Jun 16, 2020 | 25.47 | 25.51 | 24.65 | 25.09 | 597,597 | +0.61(+2.48%) |
Jun 15, 2020 | 23.30 | 24.75 | 23.13 | 24.48 | 605,480 | -0.04(-0.18%) |
Jun 12, 2020 | 24.80 | 24.95 | 23.40 | 24.52 | 639,837 | +1.31(+5.64%) |
Jun 11, 2020 | 23.06 | 23.89 | 22.35 | 23.21 | 1,224,149 | -1.78(-7.11%) |
Jun 10, 2020 | 26.03 | 26.08 | 24.49 | 24.99 | 847,836 | -0.98(-3.76%) |
Jun 09, 2020 | 25.83 | 26.27 | 25.45 | 25.97 | 650,433 | -0.55(-2.07%) |
Jun 08, 2020 | 26.33 | 26.70 | 26.11 | 26.51 | 693,679 | +1.14(+4.49%) |
Jun 05, 2020 | 25.63 | 26.73 | 25.11 | 25.37 | 1,090,129 | +0.74(+3.00%) |
Jun 04, 2020 | 24.48 | 24.87 | 24.30 | 24.63 | 730,629 | +0.20(+0.82%) |
Jun 03, 2020 | 23.89 | 24.67 | 23.72 | 24.43 | 835,896 | +0.73(+3.09%) |
Jun 02, 2020 | 23.80 | 23.90 | 23.18 | 23.70 | 972,738 | +0.12(+0.50%) |
Jun 01, 2020 | 23.29 | 23.87 | 23.13 | 23.58 | 616,319 | +0.49(+2.12%) |
May 29, 2020 | 23.55 | 23.74 | 22.76 | 23.09 | 643,215 | -0.46(-1.95%) |
May 28, 2020 | 24.17 | 24.35 | 23.39 | 23.55 | 738,439 | -0.40(-1.67%) |
May 27, 2020 | 24.67 | 24.67 | 23.54 | 23.95 | 515,788 | +0.16(+0.68%) |
May 26, 2020 | 23.32 | 24.12 | 23.10 | 23.79 | 677,270 | +1.32(+5.90%) |
May 22, 2020 | 22.83 | 22.95 | 22.23 | 22.46 | 412,462 | -0.40(-1.75%) |
May 21, 2020 | 22.21 | 23.13 | 22.08 | 22.86 | 529,591 | +0.59(+2.66%) |
May 20, 2020 | 23.43 | 24.01 | 22.17 | 22.27 | 1,222,367 | -1.15(-4.93%) |
May 19, 2020 | 22.58 | 23.50 | 22.21 | 23.43 | 827,284 | +0.80(+3.55%) |
May 18, 2020 | 21.98 | 22.82 | 21.87 | 22.62 | 948,742 | +1.51(+7.18%) |
May 15, 2020 | 20.29 | 21.18 | 20.05 | 21.11 | 618,695 | +1.07(+5.36%) |
May 14, 2020 | 19.67 | 20.18 | 18.68 | 20.04 | 690,658 | -0.29(-1.45%) |
May 13, 2020 | 20.48 | 20.68 | 19.38 | 20.33 | 757,938 | +0.07(+0.33%) |
May 12, 2020 | 19.89 | 20.95 | 19.84 | 20.26 | 818,232 | +0.47(+2.38%) |
May 11, 2020 | 19.77 | 20.06 | 19.42 | 19.79 | 689,458 | +0.01(+0.04%) |
May 08, 2020 | 19.76 | 20.15 | 19.36 | 19.79 | 799,857 | +0.43(+2.20%) |
May 07, 2020 | 19.49 | 19.85 | 19.09 | 19.36 | 632,988 | +0.34(+1.78%) |
May 06, 2020 | 18.68 | 19.24 | 18.48 | 19.02 | 749,508 | +0.51(+2.78%) |
May 05, 2020 | 18.41 | 18.95 | 18.27 | 18.51 | 945,551 | +0.84(+4.74%) |
May 04, 2020 | 17.70 | 18.01 | 17.09 | 17.67 | 863,005 | -0.65(-3.53%) |