Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 24.18 | 24.46 | 24.18 | 24.46 | 1,731 | -0.07(-0.29%) |
Jul 30, 2020 | 24.43 | 24.53 | 24.43 | 24.53 | 604 | -0.09(-0.38%) |
Jul 29, 2020 | 24.38 | 24.62 | 24.38 | 24.62 | 3,678 | +0.41(+1.71%) |
Jul 28, 2020 | 23.84 | 24.21 | 23.84 | 24.21 | 1,596 | +0.54(+2.29%) |
Jul 27, 2020 | 23.42 | 23.67 | 23.35 | 23.67 | 11,704 | +0.15(+0.65%) |
Jul 24, 2020 | 23.68 | 23.69 | 23.51 | 23.51 | 865 | -0.19(-0.79%) |
Jul 23, 2020 | 23.76 | 23.76 | 23.64 | 23.70 | 1,528 | -0.22(-0.90%) |
Jul 22, 2020 | 23.52 | 23.91 | 23.38 | 23.91 | 2,057 | +0.42(+1.80%) |
Jul 21, 2020 | 23.62 | 23.74 | 23.49 | 23.49 | 1,237 | +0.05(+0.23%) |
Jul 20, 2020 | 23.87 | 23.87 | 23.44 | 23.44 | 1,339 | -0.54(-2.27%) |
Jul 17, 2020 | 23.80 | 23.98 | 23.80 | 23.98 | 540 | +0.19(+0.80%) |
Jul 16, 2020 | 23.92 | 24.03 | 23.75 | 23.79 | 6,159 | -0.29(-1.19%) |
Jul 15, 2020 | 23.93 | 24.08 | 23.89 | 24.08 | 2,527 | +0.30(+1.27%) |
Jul 14, 2020 | 23.69 | 23.77 | 23.65 | 23.77 | 2,406 | +0.14(+0.58%) |
Jul 13, 2020 | 23.95 | 23.95 | 23.64 | 23.64 | 2,030 | -0.18(-0.74%) |
Jul 10, 2020 | 23.72 | 23.81 | 23.66 | 23.81 | 3,029 | +0.25(+1.08%) |
Jul 09, 2020 | 23.57 | 23.57 | 23.45 | 23.56 | 1,706 | -0.24(-1.00%) |
Jul 08, 2020 | 23.82 | 23.82 | 23.66 | 23.80 | 3,119 | -0.05(-0.21%) |
Jul 07, 2020 | 24.22 | 24.22 | 23.85 | 23.85 | 4,775 | -0.64(-2.60%) |
Jul 06, 2020 | 24.92 | 24.99 | 24.48 | 24.48 | 2,968 | -0.01(-0.04%) |
Jul 02, 2020 | 24.96 | 25.05 | 24.49 | 24.49 | 6,275 | -0.10(-0.41%) |
Jul 01, 2020 | 24.53 | 24.65 | 24.30 | 24.59 | 78,497 | +0.55(+2.27%) |
Jun 30, 2020 | 23.90 | 24.05 | 23.87 | 24.05 | 5,023 | +0.35(+1.47%) |
Jun 29, 2020 | 23.45 | 23.70 | 23.44 | 23.70 | 5,088 | +0.44(+1.91%) |
Jun 26, 2020 | 23.59 | 23.59 | 23.25 | 23.25 | 12,658 | -0.40(-1.67%) |
Jun 25, 2020 | 23.22 | 23.65 | 23.22 | 23.65 | 7,140 | +0.24(+1.01%) |
Jun 24, 2020 | 23.66 | 23.71 | 23.11 | 23.41 | 6,194 | -0.73(-3.01%) |
Jun 23, 2020 | 24.31 | 24.31 | 24.04 | 24.14 | 9,064 | -0.03(-0.11%) |
Jun 22, 2020 | 24.13 | 24.17 | 24.02 | 24.17 | 2,151 | -0.04(-0.16%) |
Jun 19, 2020 | 25.13 | 25.13 | 24.21 | 24.21 | 5,779 | -0.60(-2.42%) |
Jun 18, 2020 | 24.85 | 24.88 | 24.76 | 24.81 | 3,226 | -0.26(-1.04%) |
Jun 17, 2020 | 25.38 | 25.38 | 25.07 | 25.07 | 2,836 | -0.45(-1.78%) |
Jun 16, 2020 | 25.88 | 25.92 | 25.29 | 25.52 | 10,202 | +0.50(+2.00%) |
Jun 15, 2020 | 24.16 | 25.02 | 24.16 | 25.02 | 2,368 | +0.06(+0.25%) |
Jun 12, 2020 | 24.99 | 24.99 | 24.43 | 24.96 | 1,199 | +0.96(+3.99%) |
Jun 11, 2020 | 24.72 | 24.72 | 23.92 | 24.00 | 9,036 | -1.83(-7.08%) |
Jun 10, 2020 | 26.47 | 26.65 | 25.65 | 25.83 | 3,060 | -0.82(-3.06%) |
Jun 09, 2020 | 26.62 | 26.70 | 26.59 | 26.65 | 1,016 | -0.71(-2.59%) |
Jun 08, 2020 | 26.68 | 27.37 | 26.68 | 27.36 | 4,258 | +0.88(+3.34%) |
Jun 05, 2020 | 26.49 | 26.64 | 26.47 | 26.47 | 2,180 | +1.23(+4.86%) |
Jun 04, 2020 | 24.96 | 25.25 | 24.96 | 25.25 | 19,579 | -0.10(-0.39%) |
Jun 03, 2020 | 24.88 | 25.45 | 24.88 | 25.34 | 5,670 | +1.08(+4.44%) |
Jun 02, 2020 | 24.30 | 24.35 | 24.20 | 24.27 | 3,085 | +0.33(+1.38%) |
Jun 01, 2020 | 23.34 | 24.03 | 23.34 | 23.93 | 9,313 | +0.66(+2.83%) |
May 29, 2020 | 23.37 | 23.37 | 23.15 | 23.28 | 2,180 | -0.36(-1.52%) |
May 28, 2020 | 23.97 | 23.97 | 23.50 | 23.64 | 4,692 | -0.10(-0.41%) |
May 27, 2020 | 23.50 | 23.73 | 23.34 | 23.73 | 6,785 | +0.50(+2.13%) |
May 26, 2020 | 22.83 | 23.33 | 22.83 | 23.24 | 12,580 | +1.14(+5.15%) |
May 22, 2020 | 22.05 | 22.10 | 21.90 | 22.10 | 5,888 | +0.13(+0.57%) |
May 21, 2020 | 21.90 | 22.17 | 21.90 | 21.97 | 3,711 | -0.04(-0.20%) |
May 20, 2020 | 22.17 | 22.17 | 21.87 | 22.02 | 2,783 | +0.20(+0.92%) |
May 19, 2020 | 21.84 | 22.09 | 21.82 | 21.82 | 4,045 | -0.28(-1.29%) |
May 18, 2020 | 21.25 | 22.26 | 21.25 | 22.10 | 66,735 | +1.49(+7.21%) |
May 15, 2020 | 20.48 | 20.62 | 20.21 | 20.62 | 6,869 | -0.02(-0.08%) |
May 14, 2020 | 19.81 | 20.63 | 19.81 | 20.63 | 3,066 | +0.18(+0.88%) |
May 13, 2020 | 20.75 | 20.75 | 20.45 | 20.45 | 4,712 | -0.73(-3.45%) |
May 12, 2020 | 22.16 | 22.16 | 21.18 | 21.18 | 6,515 | -0.98(-4.43%) |
May 11, 2020 | 22.23 | 22.58 | 22.17 | 22.17 | 23,162 | -0.58(-2.55%) |
May 08, 2020 | 22.43 | 22.81 | 22.43 | 22.75 | 7,087 | +0.61(+2.75%) |
May 07, 2020 | 21.97 | 22.40 | 21.90 | 22.14 | 8,989 | +0.45(+2.06%) |
May 06, 2020 | 22.29 | 22.29 | 21.69 | 21.69 | 6,959 | -0.60(-2.68%) |
May 05, 2020 | 22.54 | 22.75 | 22.28 | 22.28 | 14,403 | -0.00(-0.01%) |
May 04, 2020 | 22.32 | 22.32 | 22.01 | 22.29 | 7,988 | -0.16(-0.70%) |