Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 20.76 | 21.01 | 20.30 | 20.99 | 1,078,700 | +0.03(+0.14%) |
Jul 30, 2020 | 21.41 | 21.55 | 20.49 | 20.96 | 599,462 | -0.82(-3.76%) |
Jul 29, 2020 | 21.58 | 21.92 | 21.37 | 21.78 | 721,668 | +0.29(+1.35%) |
Jul 28, 2020 | 21.94 | 22.04 | 21.42 | 21.49 | 408,839 | -0.71(-3.20%) |
Jul 27, 2020 | 21.83 | 22.22 | 21.44 | 22.20 | 755,022 | +0.27(+1.23%) |
Jul 24, 2020 | 21.85 | 22.13 | 21.73 | 21.93 | 741,500 | +0.19(+0.87%) |
Jul 23, 2020 | 21.67 | 22.07 | 21.58 | 21.74 | 539,571 | +0.00(+0.00%) |
Jul 22, 2020 | 22.26 | 22.54 | 21.72 | 21.74 | 805,224 | -0.67(-2.99%) |
Jul 21, 2020 | 22.06 | 22.49 | 21.95 | 22.41 | 837,915 | +0.66(+3.03%) |
Jul 20, 2020 | 22.16 | 22.39 | 21.69 | 21.75 | 876,532 | -0.64(-2.86%) |
Jul 17, 2020 | 21.96 | 22.54 | 21.93 | 22.39 | 1,072,900 | +0.46(+2.10%) |
Jul 16, 2020 | 21.54 | 22.10 | 21.40 | 21.93 | 1,172,166 | +0.29(+1.34%) |
Jul 15, 2020 | 22.04 | 22.28 | 21.29 | 21.64 | 740,894 | +0.15(+0.70%) |
Jul 14, 2020 | 21.02 | 21.60 | 20.62 | 21.49 | 722,471 | +0.64(+3.07%) |
Jul 13, 2020 | 21.00 | 21.36 | 20.39 | 20.85 | 1,302,984 | +0.04(+0.19%) |
Jul 10, 2020 | 19.17 | 20.93 | 19.17 | 20.81 | 1,514,800 | +1.56(+8.10%) |
Jul 09, 2020 | 19.33 | 19.50 | 18.66 | 19.25 | 1,407,781 | -0.26(-1.33%) |
Jul 08, 2020 | 20.05 | 20.32 | 19.26 | 19.51 | 921,803 | -0.52(-2.60%) |
Jul 07, 2020 | 20.70 | 20.86 | 19.99 | 20.03 | 1,224,046 | -0.98(-4.66%) |
Jul 06, 2020 | 21.03 | 21.33 | 20.54 | 21.01 | 1,054,081 | +0.46(+2.24%) |
Jul 02, 2020 | 20.74 | 21.02 | 20.09 | 20.55 | 632,700 | +0.36(+1.78%) |
Jul 01, 2020 | 21.04 | 21.35 | 20.05 | 20.19 | 997,273 | -0.92(-4.36%) |
Jun 30, 2020 | 20.92 | 21.30 | 20.59 | 21.11 | 1,063,206 | +0.01(+0.05%) |
Jun 29, 2020 | 20.05 | 21.54 | 20.05 | 21.10 | 1,213,477 | +1.43(+7.27%) |
Jun 26, 2020 | 20.70 | 20.90 | 19.59 | 19.67 | 7,795,300 | -1.34(-6.38%) |
Jun 25, 2020 | 20.91 | 21.18 | 20.03 | 21.01 | 1,787,807 | -0.13(-0.61%) |
Jun 24, 2020 | 21.72 | 21.72 | 20.93 | 21.14 | 1,265,830 | -0.75(-3.43%) |
Jun 23, 2020 | 22.42 | 23.06 | 21.82 | 21.89 | 1,177,997 | -0.22(-1.00%) |
Jun 22, 2020 | 22.63 | 22.63 | 22.06 | 22.11 | 1,652,521 | -0.61(-2.68%) |
Jun 19, 2020 | 22.41 | 22.95 | 21.92 | 22.72 | 3,732,700 | +0.56(+2.53%) |
Jun 18, 2020 | 22.24 | 22.61 | 22.02 | 22.16 | 1,346,841 | -0.57(-2.51%) |
Jun 17, 2020 | 23.06 | 23.18 | 22.25 | 22.73 | 858,579 | -0.23(-1.00%) |
Jun 16, 2020 | 24.64 | 24.64 | 22.69 | 22.96 | 810,761 | -0.32(-1.37%) |
Jun 15, 2020 | 20.96 | 23.35 | 20.38 | 23.28 | 1,776,551 | +1.79(+8.33%) |
Jun 12, 2020 | 21.91 | 22.10 | 20.79 | 21.49 | 610,600 | +0.58(+2.77%) |
Jun 11, 2020 | 21.66 | 22.27 | 20.77 | 20.91 | 642,638 | -1.90(-8.33%) |
Jun 10, 2020 | 24.37 | 24.39 | 22.79 | 22.81 | 717,507 | -1.87(-7.58%) |
Jun 09, 2020 | 24.99 | 25.30 | 24.44 | 24.68 | 1,052,684 | -0.94(-3.67%) |
Jun 08, 2020 | 25.27 | 25.75 | 25.00 | 25.62 | 1,329,379 | +1.06(+4.32%) |
Jun 05, 2020 | 24.45 | 25.33 | 23.72 | 24.56 | 1,206,600 | +0.55(+2.29%) |
Jun 04, 2020 | 23.13 | 24.17 | 22.88 | 24.01 | 908,151 | +0.56(+2.39%) |
Jun 03, 2020 | 22.28 | 23.49 | 22.02 | 23.45 | 975,927 | +1.67(+7.67%) |
Jun 02, 2020 | 21.30 | 22.08 | 21.24 | 21.78 | 705,684 | +0.82(+3.91%) |
Jun 01, 2020 | 20.40 | 21.28 | 20.31 | 20.96 | 754,428 | +0.56(+2.75%) |
May 29, 2020 | 20.75 | 20.82 | 20.16 | 20.40 | 1,331,300 | -0.55(-2.63%) |
May 28, 2020 | 22.20 | 22.27 | 20.92 | 20.95 | 808,646 | -1.27(-5.72%) |
May 27, 2020 | 22.54 | 23.06 | 22.02 | 22.22 | 1,168,615 | +0.61(+2.82%) |
May 26, 2020 | 20.42 | 21.89 | 20.32 | 21.61 | 924,845 | +1.90(+9.64%) |
May 22, 2020 | 20.11 | 20.43 | 19.49 | 19.71 | 822,500 | -0.42(-2.09%) |
May 21, 2020 | 19.50 | 20.63 | 19.50 | 20.13 | 1,281,208 | +0.58(+2.97%) |
May 20, 2020 | 19.73 | 20.06 | 19.35 | 19.55 | 1,729,578 | +0.23(+1.19%) |
May 19, 2020 | 20.14 | 20.14 | 19.31 | 19.32 | 765,794 | -0.87(-4.31%) |
May 18, 2020 | 20.21 | 20.98 | 19.85 | 20.19 | 830,485 | +0.84(+4.34%) |
May 15, 2020 | 19.82 | 20.04 | 19.28 | 19.35 | 677,200 | -0.72(-3.59%) |
May 14, 2020 | 19.35 | 20.48 | 18.89 | 20.07 | 697,359 | +0.20(+1.01%) |
May 13, 2020 | 20.75 | 20.99 | 19.76 | 19.87 | 1,016,853 | -1.26(-5.96%) |
May 12, 2020 | 21.45 | 21.97 | 21.08 | 21.13 | 1,379,736 | -0.52(-2.40%) |
May 11, 2020 | 22.92 | 22.92 | 21.58 | 21.65 | 1,263,742 | -2.01(-8.50%) |
May 08, 2020 | 23.36 | 23.81 | 21.79 | 23.66 | 1,238,500 | +1.61(+7.30%) |
May 07, 2020 | 21.47 | 22.18 | 21.47 | 22.05 | 629,531 | +0.98(+4.65%) |
May 06, 2020 | 21.70 | 22.03 | 20.83 | 21.07 | 441,386 | -0.63(-2.90%) |
May 05, 2020 | 22.69 | 22.91 | 21.69 | 21.70 | 377,149 | -0.38(-1.72%) |
May 04, 2020 | 21.98 | 22.49 | 21.62 | 22.08 | 514,333 | -0.46(-2.04%) |