Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 24.82 | 25.45 | 24.82 | 25.37 | 35,400 | +0.12(+0.48%) |
Jul 30, 2020 | 25.64 | 26.72 | 24.85 | 25.25 | 74,459 | -0.95(-3.63%) |
Jul 29, 2020 | 26.42 | 26.42 | 25.49 | 26.20 | 61,231 | +0.21(+0.81%) |
Jul 28, 2020 | 26.18 | 26.48 | 25.76 | 25.99 | 44,362 | -0.35(-1.33%) |
Jul 27, 2020 | 24.69 | 26.34 | 24.69 | 26.34 | 35,110 | +1.47(+5.91%) |
Jul 24, 2020 | 25.00 | 25.00 | 24.45 | 24.87 | 29,600 | +0.17(+0.69%) |
Jul 23, 2020 | 24.28 | 25.15 | 24.28 | 24.70 | 42,739 | +0.17(+0.69%) |
Jul 22, 2020 | 24.93 | 24.93 | 24.35 | 24.53 | 15,082 | +0.05(+0.18%) |
Jul 21, 2020 | 24.30 | 24.55 | 24.30 | 24.48 | 38,774 | +0.86(+3.62%) |
Jul 20, 2020 | 22.26 | 24.19 | 22.26 | 23.63 | 28,679 | +0.42(+1.81%) |
Jul 17, 2020 | 23.33 | 23.34 | 22.75 | 23.21 | 22,400 | +0.46(+2.02%) |
Jul 16, 2020 | 23.45 | 23.45 | 22.75 | 22.75 | 61,579 | -0.56(-2.40%) |
Jul 15, 2020 | 22.93 | 23.31 | 22.93 | 23.31 | 21,427 | +0.30(+1.29%) |
Jul 14, 2020 | 22.25 | 23.10 | 22.25 | 23.01 | 11,001 | +0.11(+0.50%) |
Jul 13, 2020 | 23.60 | 23.62 | 22.85 | 22.90 | 70,224 | -0.39(-1.69%) |
Jul 10, 2020 | 23.35 | 23.59 | 23.29 | 23.29 | 17,300 | -0.02(-0.07%) |
Jul 09, 2020 | 23.38 | 23.97 | 23.13 | 23.31 | 11,902 | -0.32(-1.35%) |
Jul 08, 2020 | 23.50 | 23.72 | 23.20 | 23.63 | 50,207 | +0.21(+0.90%) |
Jul 07, 2020 | 23.48 | 23.48 | 22.56 | 23.42 | 26,471 | +0.74(+3.26%) |
Jul 06, 2020 | 22.65 | 22.75 | 22.10 | 22.68 | 18,753 | +0.07(+0.33%) |
Jul 02, 2020 | 22.29 | 22.80 | 22.29 | 22.61 | 17,800 | +0.29(+1.28%) |
Jul 01, 2020 | 22.99 | 22.99 | 22.10 | 22.32 | 9,014 | +0.15(+0.69%) |
Jun 30, 2020 | 20.65 | 22.18 | 20.65 | 22.17 | 20,841 | +0.56(+2.58%) |
Jun 29, 2020 | 21.69 | 21.92 | 21.43 | 21.61 | 16,224 | +0.36(+1.69%) |
Jun 26, 2020 | 22.41 | 22.41 | 20.93 | 21.25 | 39,000 | +0.16(+0.76%) |
Jun 25, 2020 | 20.56 | 21.87 | 20.56 | 21.09 | 25,871 | -0.32(-1.49%) |
Jun 24, 2020 | 22.20 | 22.20 | 21.35 | 21.41 | 16,549 | -0.60(-2.73%) |
Jun 23, 2020 | 22.00 | 22.11 | 21.90 | 22.01 | 45,409 | +0.18(+0.81%) |
Jun 22, 2020 | 21.53 | 21.99 | 21.53 | 21.83 | 39,764 | +0.72(+3.42%) |
Jun 19, 2020 | 21.57 | 21.57 | 20.30 | 21.11 | 50,000 | +0.76(+3.73%) |
Jun 18, 2020 | 20.34 | 20.50 | 20.11 | 20.35 | 29,973 | -0.76(-3.60%) |
Jun 17, 2020 | 21.86 | 21.86 | 20.95 | 21.11 | 14,566 | +0.55(+2.68%) |
Jun 16, 2020 | 20.49 | 21.20 | 20.49 | 20.56 | 38,767 | -0.49(-2.31%) |
Jun 15, 2020 | 20.23 | 21.13 | 20.23 | 21.05 | 14,155 | +0.38(+1.82%) |
Jun 12, 2020 | 21.00 | 21.00 | 20.32 | 20.67 | 5,900 | +0.67(+3.35%) |
Jun 11, 2020 | 20.50 | 21.00 | 19.85 | 20.00 | 27,324 | -0.42(-2.06%) |
Jun 10, 2020 | 19.52 | 20.62 | 19.52 | 20.42 | 41,168 | +0.40(+2.00%) |
Jun 09, 2020 | 19.90 | 20.65 | 19.90 | 20.02 | 16,017 | -0.60(-2.91%) |
Jun 08, 2020 | 19.82 | 20.62 | 19.51 | 20.62 | 21,025 | +0.44(+2.18%) |
Jun 05, 2020 | 19.38 | 20.30 | 19.38 | 20.18 | 21,300 | +0.08(+0.40%) |
Jun 04, 2020 | 19.82 | 20.80 | 19.82 | 20.10 | 18,593 | -0.16(-0.79%) |
Jun 03, 2020 | 21.59 | 21.59 | 20.20 | 20.26 | 55,162 | -0.69(-3.29%) |
Jun 02, 2020 | 21.06 | 21.62 | 20.85 | 20.95 | 35,641 | -0.50(-2.33%) |
Jun 01, 2020 | 21.03 | 21.65 | 21.03 | 21.45 | 23,642 | +1.02(+5.01%) |
May 29, 2020 | 19.61 | 20.75 | 19.57 | 20.43 | 91,100 | +0.55(+2.75%) |
May 28, 2020 | 19.70 | 20.30 | 19.20 | 19.88 | 36,190 | +0.27(+1.38%) |
May 27, 2020 | 19.70 | 20.36 | 19.16 | 19.61 | 125,906 | -0.89(-4.34%) |
May 26, 2020 | 20.70 | 21.07 | 20.34 | 20.50 | 109,519 | -0.05(-0.24%) |
May 22, 2020 | 20.41 | 20.70 | 20.41 | 20.55 | 19,300 | +0.05(+0.24%) |
May 21, 2020 | 20.70 | 21.05 | 20.07 | 20.50 | 69,733 | -0.39(-1.89%) |
May 20, 2020 | 21.45 | 21.45 | 20.82 | 20.89 | 70,402 | -0.59(-2.72%) |
May 19, 2020 | 22.40 | 22.40 | 20.62 | 21.48 | 62,853 | +0.87(+4.22%) |
May 18, 2020 | 20.47 | 22.04 | 20.47 | 20.61 | 117,941 | +0.71(+3.59%) |
May 15, 2020 | 19.65 | 20.00 | 19.35 | 19.89 | 96,100 | +0.75(+3.89%) |
May 14, 2020 | 18.79 | 19.31 | 18.64 | 19.15 | 71,126 | +1.11(+6.15%) |
May 13, 2020 | 18.29 | 18.45 | 18.02 | 18.04 | 33,907 | -0.02(-0.08%) |
May 12, 2020 | 18.51 | 18.51 | 17.81 | 18.05 | 121,021 | +0.18(+1.04%) |
May 11, 2020 | 18.43 | 18.43 | 17.74 | 17.87 | 28,485 | -0.29(-1.60%) |
May 08, 2020 | 17.81 | 18.86 | 17.81 | 18.16 | 43,900 | -0.52(-2.78%) |
May 07, 2020 | 18.25 | 18.70 | 18.10 | 18.68 | 81,924 | +0.56(+3.09%) |
May 06, 2020 | 18.21 | 18.44 | 18.10 | 18.12 | 76,087 | -0.05(-0.28%) |
May 05, 2020 | 18.00 | 18.24 | 17.75 | 18.17 | 109,795 | +0.55(+3.12%) |
May 04, 2020 | 17.85 | 17.85 | 17.10 | 17.62 | 155,275 | +0.92(+5.51%) |