Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 22.86 | 23.03 | 21.98 | 22.84 | 157,715 | -0.28(-1.21%) |
Jul 30, 2020 | 23.50 | 23.57 | 23.01 | 23.12 | 74,860 | -0.60(-2.54%) |
Jul 29, 2020 | 23.70 | 23.99 | 23.50 | 23.72 | 107,992 | -0.02(-0.08%) |
Jul 28, 2020 | 23.72 | 23.97 | 23.25 | 23.74 | 50,704 | +0.41(+1.74%) |
Jul 27, 2020 | 24.20 | 24.20 | 23.11 | 23.34 | 63,244 | -0.95(-3.89%) |
Jul 24, 2020 | 24.69 | 25.07 | 24.08 | 24.28 | 67,084 | -0.41(-1.64%) |
Jul 23, 2020 | 24.85 | 25.16 | 24.31 | 24.69 | 91,357 | -0.28(-1.12%) |
Jul 22, 2020 | 25.12 | 25.61 | 24.63 | 24.97 | 60,364 | -0.43(-1.70%) |
Jul 21, 2020 | 24.87 | 25.59 | 24.82 | 25.40 | 166,514 | +0.89(+3.64%) |
Jul 20, 2020 | 25.15 | 25.63 | 24.39 | 24.51 | 38,296 | -0.76(-2.99%) |
Jul 17, 2020 | 25.23 | 25.91 | 25.10 | 25.26 | 82,634 | -0.13(-0.50%) |
Jul 16, 2020 | 25.71 | 26.16 | 24.88 | 25.39 | 55,784 | -0.48(-1.84%) |
Jul 15, 2020 | 24.76 | 26.16 | 24.71 | 25.87 | 102,283 | +1.72(+7.12%) |
Jul 14, 2020 | 23.43 | 24.27 | 23.39 | 24.15 | 247,791 | +0.83(+3.55%) |
Jul 13, 2020 | 23.71 | 23.71 | 22.92 | 23.32 | 80,667 | -0.07(-0.31%) |
Jul 10, 2020 | 22.33 | 23.43 | 22.33 | 23.39 | 99,516 | +1.19(+5.35%) |
Jul 09, 2020 | 22.88 | 23.14 | 22.12 | 22.20 | 169,172 | -0.83(-3.60%) |
Jul 08, 2020 | 23.07 | 23.57 | 22.59 | 23.03 | 62,010 | -0.04(-0.16%) |
Jul 07, 2020 | 23.75 | 23.83 | 23.00 | 23.07 | 76,641 | -0.91(-3.79%) |
Jul 06, 2020 | 24.11 | 24.57 | 23.82 | 23.98 | 43,529 | +0.05(+0.19%) |
Jul 02, 2020 | 24.71 | 24.84 | 23.77 | 23.93 | 41,428 | -0.19(-0.78%) |
Jul 01, 2020 | 24.86 | 25.40 | 23.94 | 24.12 | 55,136 | -0.83(-3.32%) |
Jun 30, 2020 | 24.18 | 25.08 | 24.18 | 24.95 | 66,367 | +0.60(+2.48%) |
Jun 29, 2020 | 23.99 | 24.66 | 23.93 | 24.35 | 70,062 | +0.81(+3.44%) |
Jun 26, 2020 | 23.70 | 23.92 | 22.87 | 23.54 | 213,471 | -0.59(-2.43%) |
Jun 25, 2020 | 22.98 | 24.13 | 22.81 | 24.12 | 77,491 | +0.88(+3.80%) |
Jun 24, 2020 | 23.64 | 23.76 | 22.82 | 23.24 | 107,317 | -0.71(-2.97%) |
Jun 23, 2020 | 24.65 | 24.76 | 23.90 | 23.95 | 83,221 | -0.38(-1.55%) |
Jun 22, 2020 | 24.17 | 24.44 | 23.88 | 24.33 | 84,949 | -0.20(-0.81%) |
Jun 19, 2020 | 25.15 | 25.15 | 24.07 | 24.53 | 235,129 | -0.24(-0.98%) |
Jun 18, 2020 | 24.26 | 25.16 | 24.26 | 24.77 | 68,683 | +0.26(+1.07%) |
Jun 17, 2020 | 25.23 | 25.26 | 24.51 | 24.51 | 64,045 | -0.61(-2.44%) |
Jun 16, 2020 | 26.10 | 26.54 | 24.92 | 25.12 | 108,009 | +0.19(+0.76%) |
Jun 15, 2020 | 23.72 | 25.40 | 23.72 | 24.93 | 69,743 | +0.17(+0.69%) |
Jun 12, 2020 | 25.77 | 25.77 | 24.20 | 24.76 | 75,192 | +0.34(+1.40%) |
Jun 11, 2020 | 25.37 | 25.80 | 24.32 | 24.42 | 80,106 | -2.18(-8.19%) |
Jun 10, 2020 | 28.03 | 28.03 | 26.51 | 26.60 | 74,961 | -1.49(-5.32%) |
Jun 09, 2020 | 27.83 | 28.68 | 26.97 | 28.09 | 185,743 | -0.45(-1.58%) |
Jun 08, 2020 | 28.46 | 29.09 | 27.83 | 28.54 | 69,962 | +0.65(+2.32%) |
Jun 05, 2020 | 27.45 | 28.54 | 26.41 | 27.89 | 79,413 | +1.76(+6.75%) |
Jun 04, 2020 | 25.93 | 26.25 | 25.53 | 26.13 | 61,907 | -0.08(-0.31%) |
Jun 03, 2020 | 25.31 | 26.66 | 25.31 | 26.21 | 80,712 | +1.53(+6.21%) |
Jun 02, 2020 | 24.42 | 24.82 | 24.04 | 24.68 | 65,140 | +0.53(+2.21%) |
Jun 01, 2020 | 24.24 | 25.08 | 23.65 | 24.14 | 109,652 | +0.26(+1.08%) |
May 29, 2020 | 24.87 | 24.94 | 23.57 | 23.89 | 94,579 | -1.28(-5.09%) |
May 28, 2020 | 25.99 | 26.91 | 25.02 | 25.17 | 68,193 | -1.08(-4.10%) |
May 27, 2020 | 25.87 | 26.68 | 25.42 | 26.24 | 76,466 | +1.18(+4.72%) |
May 26, 2020 | 25.11 | 25.73 | 24.86 | 25.06 | 68,518 | +0.61(+2.48%) |
May 22, 2020 | 24.42 | 24.49 | 23.33 | 24.46 | 68,856 | +0.05(+0.22%) |
May 21, 2020 | 23.61 | 24.95 | 23.18 | 24.40 | 76,925 | +0.65(+2.74%) |
May 20, 2020 | 23.37 | 23.79 | 22.84 | 23.75 | 78,095 | +0.89(+3.89%) |
May 19, 2020 | 23.48 | 23.48 | 22.79 | 22.86 | 65,313 | -0.85(-3.60%) |
May 18, 2020 | 23.26 | 23.97 | 21.86 | 23.72 | 279,494 | +1.69(+7.68%) |
May 15, 2020 | 20.52 | 22.24 | 20.05 | 22.03 | 94,242 | +1.37(+6.64%) |
May 14, 2020 | 20.51 | 20.81 | 19.66 | 20.65 | 120,268 | -0.48(-2.27%) |
May 13, 2020 | 21.81 | 22.16 | 20.68 | 21.13 | 78,588 | -0.99(-4.47%) |
May 12, 2020 | 23.43 | 23.43 | 22.10 | 22.12 | 96,845 | -1.32(-5.62%) |
May 11, 2020 | 23.63 | 24.00 | 22.77 | 23.44 | 86,799 | -0.75(-3.09%) |
May 08, 2020 | 24.27 | 24.27 | 23.46 | 24.19 | 69,417 | +0.56(+2.37%) |
May 07, 2020 | 22.76 | 23.90 | 22.35 | 23.63 | 78,546 | +1.16(+5.15%) |
May 06, 2020 | 23.57 | 26.62 | 22.08 | 22.47 | 105,429 | -1.37(-5.75%) |
May 05, 2020 | 24.42 | 25.41 | 23.84 | 23.84 | 83,074 | -0.06(-0.26%) |
May 04, 2020 | 24.38 | 24.38 | 23.47 | 23.90 | 74,301 | -0.36(-1.50%) |