Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 24.97 | 25.12 | 24.35 | 25.05 | 163,875 | -0.27(-1.07%) |
Jul 30, 2020 | 25.09 | 25.62 | 24.77 | 25.33 | 108,004 | -0.25(-0.99%) |
Jul 29, 2020 | 24.87 | 25.60 | 24.77 | 25.58 | 131,932 | +0.62(+2.49%) |
Jul 28, 2020 | 24.62 | 25.25 | 24.62 | 24.96 | 110,689 | +0.07(+0.29%) |
Jul 27, 2020 | 25.25 | 25.31 | 24.61 | 24.88 | 122,012 | -0.44(-1.74%) |
Jul 24, 2020 | 25.36 | 25.77 | 25.26 | 25.33 | 104,889 | -0.12(-0.46%) |
Jul 23, 2020 | 25.32 | 26.05 | 25.15 | 25.44 | 155,796 | +0.34(+1.37%) |
Jul 22, 2020 | 25.26 | 25.63 | 24.40 | 25.10 | 207,970 | +0.68(+2.77%) |
Jul 21, 2020 | 23.51 | 24.68 | 23.40 | 24.42 | 252,634 | +1.30(+5.62%) |
Jul 20, 2020 | 23.33 | 23.47 | 23.02 | 23.12 | 60,519 | -0.41(-1.76%) |
Jul 17, 2020 | 24.04 | 24.06 | 23.47 | 23.54 | 118,859 | -0.59(-2.43%) |
Jul 16, 2020 | 23.94 | 24.33 | 23.71 | 24.13 | 87,205 | +0.02(+0.07%) |
Jul 15, 2020 | 23.89 | 24.43 | 23.64 | 24.11 | 165,607 | +1.00(+4.33%) |
Jul 14, 2020 | 23.37 | 23.64 | 22.66 | 23.11 | 145,251 | -0.36(-1.54%) |
Jul 13, 2020 | 23.21 | 23.95 | 22.64 | 23.47 | 182,005 | +0.68(+2.97%) |
Jul 10, 2020 | 21.78 | 22.90 | 21.78 | 22.79 | 129,393 | +0.90(+4.12%) |
Jul 09, 2020 | 22.43 | 22.57 | 21.69 | 21.89 | 134,940 | -0.75(-3.31%) |
Jul 08, 2020 | 22.65 | 23.10 | 22.08 | 22.64 | 106,983 | -0.25(-1.10%) |
Jul 07, 2020 | 23.15 | 23.27 | 22.72 | 22.89 | 144,727 | -0.61(-2.61%) |
Jul 06, 2020 | 24.09 | 24.25 | 23.23 | 23.50 | 96,377 | +0.21(+0.89%) |
Jul 02, 2020 | 24.45 | 24.56 | 23.22 | 23.30 | 126,953 | -0.15(-0.65%) |
Jul 01, 2020 | 24.62 | 24.62 | 23.15 | 23.45 | 187,175 | -0.90(-3.70%) |
Jun 30, 2020 | 23.59 | 24.52 | 23.59 | 24.35 | 156,932 | +0.42(+1.77%) |
Jun 29, 2020 | 22.94 | 24.25 | 22.81 | 23.93 | 157,855 | +1.46(+6.50%) |
Jun 26, 2020 | 23.39 | 23.39 | 22.28 | 22.47 | 317,661 | -1.33(-5.57%) |
Jun 25, 2020 | 22.77 | 23.80 | 22.77 | 23.79 | 149,309 | +0.81(+3.53%) |
Jun 24, 2020 | 23.61 | 23.61 | 22.70 | 22.98 | 112,880 | -1.08(-4.50%) |
Jun 23, 2020 | 24.60 | 24.72 | 23.98 | 24.06 | 94,297 | -0.09(-0.37%) |
Jun 22, 2020 | 23.99 | 24.26 | 23.58 | 24.15 | 137,514 | -0.15(-0.63%) |
Jun 19, 2020 | 24.35 | 24.39 | 23.47 | 24.31 | 412,128 | +0.16(+0.67%) |
Jun 18, 2020 | 23.54 | 24.39 | 23.54 | 24.14 | 134,360 | +0.21(+0.87%) |
Jun 17, 2020 | 25.20 | 25.31 | 23.92 | 23.94 | 132,076 | -1.22(-4.84%) |
Jun 16, 2020 | 25.59 | 25.60 | 24.38 | 25.15 | 154,660 | +0.83(+3.41%) |
Jun 15, 2020 | 23.03 | 24.69 | 23.03 | 24.32 | 163,196 | +0.28(+1.16%) |
Jun 12, 2020 | 24.55 | 24.55 | 23.18 | 24.04 | 165,649 | +0.66(+2.82%) |
Jun 11, 2020 | 24.01 | 24.25 | 23.23 | 23.39 | 169,804 | -2.07(-8.11%) |
Jun 10, 2020 | 27.18 | 27.34 | 25.44 | 25.45 | 141,178 | -2.01(-7.32%) |
Jun 09, 2020 | 27.09 | 28.00 | 26.90 | 27.46 | 170,685 | -0.40(-1.42%) |
Jun 08, 2020 | 27.93 | 28.17 | 27.45 | 27.86 | 138,031 | +0.43(+1.58%) |
Jun 05, 2020 | 27.51 | 27.95 | 26.64 | 27.43 | 178,954 | +1.81(+7.08%) |
Jun 04, 2020 | 24.89 | 25.88 | 24.72 | 25.61 | 156,285 | +0.41(+1.65%) |
Jun 03, 2020 | 24.58 | 25.55 | 24.52 | 25.20 | 151,158 | +1.29(+5.39%) |
Jun 02, 2020 | 24.10 | 24.28 | 23.71 | 23.91 | 117,598 | +0.18(+0.76%) |
Jun 01, 2020 | 23.84 | 24.18 | 23.69 | 23.73 | 135,877 | +0.01(+0.04%) |
May 29, 2020 | 23.53 | 24.01 | 23.05 | 23.72 | 196,140 | -0.20(-0.83%) |
May 28, 2020 | 25.32 | 25.32 | 23.71 | 23.92 | 247,104 | -1.00(-4.02%) |
May 27, 2020 | 24.99 | 25.25 | 24.29 | 24.92 | 407,787 | +1.02(+4.27%) |
May 26, 2020 | 23.37 | 23.95 | 23.09 | 23.90 | 224,640 | +1.50(+6.67%) |
May 22, 2020 | 22.82 | 22.88 | 22.15 | 22.40 | 99,617 | -0.26(-1.15%) |
May 21, 2020 | 22.63 | 23.05 | 22.57 | 22.66 | 171,198 | -0.17(-0.74%) |
May 20, 2020 | 21.96 | 22.88 | 21.85 | 22.83 | 304,101 | +1.29(+5.99%) |
May 19, 2020 | 22.30 | 22.46 | 21.54 | 21.54 | 187,508 | -0.99(-4.41%) |
May 18, 2020 | 21.49 | 22.76 | 21.49 | 22.54 | 229,856 | +1.85(+8.96%) |
May 15, 2020 | 20.67 | 21.23 | 20.46 | 20.68 | 917,556 | -0.07(-0.35%) |
May 14, 2020 | 20.11 | 21.04 | 19.48 | 20.76 | 308,730 | +0.22(+1.09%) |
May 13, 2020 | 20.44 | 20.63 | 19.82 | 20.53 | 300,894 | -0.23(-1.12%) |
May 12, 2020 | 21.72 | 21.83 | 20.68 | 20.76 | 214,076 | -1.02(-4.69%) |
May 11, 2020 | 22.26 | 22.48 | 21.46 | 21.79 | 217,971 | -0.91(-4.02%) |
May 08, 2020 | 21.90 | 22.76 | 21.90 | 22.70 | 154,452 | +1.16(+5.36%) |
May 07, 2020 | 21.78 | 22.22 | 21.44 | 21.54 | 180,797 | +0.11(+0.50%) |
May 06, 2020 | 22.39 | 22.51 | 21.23 | 21.44 | 197,464 | -0.90(-4.05%) |
May 05, 2020 | 23.55 | 23.83 | 22.23 | 22.34 | 260,637 | -0.71(-3.07%) |
May 04, 2020 | 22.64 | 23.11 | 22.33 | 23.05 | 217,255 | +0.14(+0.63%) |