Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 23.12 | 23.12 | 22.72 | 22.94 | 10,900 | -0.13(-0.56%) |
Jul 30, 2020 | 23.02 | 23.10 | 22.81 | 23.07 | 19,460 | -0.16(-0.69%) |
Jul 29, 2020 | 23.25 | 23.41 | 23.21 | 23.23 | 76,333 | +0.28(+1.22%) |
Jul 28, 2020 | 23.07 | 23.09 | 22.92 | 22.95 | 25,027 | -0.20(-0.86%) |
Jul 27, 2020 | 22.95 | 23.17 | 22.85 | 23.15 | 19,454 | +0.14(+0.61%) |
Jul 24, 2020 | 22.99 | 23.12 | 22.87 | 23.01 | 15,300 | -0.02(-0.09%) |
Jul 23, 2020 | 23.47 | 23.47 | 23.03 | 23.03 | 28,573 | -0.54(-2.29%) |
Jul 22, 2020 | 23.56 | 23.75 | 23.48 | 23.57 | 16,445 | +0.29(+1.25%) |
Jul 21, 2020 | 23.42 | 23.54 | 23.28 | 23.28 | 28,319 | +0.01(+0.04%) |
Jul 20, 2020 | 23.26 | 23.35 | 23.02 | 23.27 | 31,192 | +0.32(+1.39%) |
Jul 17, 2020 | 23.15 | 23.27 | 22.77 | 22.95 | 33,100 | -0.44(-1.88%) |
Jul 16, 2020 | 23.19 | 23.47 | 23.19 | 23.39 | 15,494 | -0.30(-1.27%) |
Jul 15, 2020 | 23.73 | 23.83 | 23.53 | 23.69 | 42,257 | +0.30(+1.28%) |
Jul 14, 2020 | 22.99 | 23.43 | 22.66 | 23.39 | 48,005 | +0.10(+0.43%) |
Jul 13, 2020 | 23.70 | 23.89 | 23.25 | 23.29 | 22,186 | -0.50(-2.10%) |
Jul 10, 2020 | 23.72 | 23.80 | 23.59 | 23.79 | 29,800 | -0.14(-0.59%) |
Jul 09, 2020 | 24.38 | 24.38 | 23.82 | 23.93 | 15,807 | -0.68(-2.76%) |
Jul 08, 2020 | 24.45 | 24.71 | 24.29 | 24.61 | 31,767 | +0.57(+2.37%) |
Jul 07, 2020 | 24.57 | 24.57 | 24.00 | 24.04 | 30,377 | -1.42(-5.58%) |
Jul 06, 2020 | 25.00 | 25.49 | 24.66 | 25.46 | 92,755 | +2.33(+10.07%) |
Jul 02, 2020 | 22.86 | 23.38 | 22.86 | 23.13 | 36,200 | +0.68(+3.03%) |
Jul 01, 2020 | 22.41 | 22.56 | 22.20 | 22.45 | 18,331 | +0.36(+1.63%) |
Jun 30, 2020 | 22.17 | 22.29 | 22.00 | 22.09 | 23,678 | -0.31(-1.38%) |
Jun 29, 2020 | 22.04 | 22.42 | 21.86 | 22.40 | 37,310 | +0.06(+0.27%) |
Jun 26, 2020 | 22.33 | 22.34 | 22.00 | 22.34 | 20,600 | -0.12(-0.53%) |
Jun 25, 2020 | 22.31 | 22.46 | 22.08 | 22.46 | 17,844 | +0.24(+1.08%) |
Jun 24, 2020 | 22.68 | 22.75 | 22.00 | 22.22 | 29,841 | -0.58(-2.54%) |
Jun 23, 2020 | 23.13 | 23.17 | 22.80 | 22.80 | 30,222 | +0.00(+0.00%) |
Jun 22, 2020 | 22.76 | 22.96 | 22.63 | 22.80 | 56,312 | -0.42(-1.81%) |
Jun 19, 2020 | 23.69 | 23.72 | 23.07 | 23.22 | 36,300 | -0.07(-0.30%) |
Jun 18, 2020 | 23.32 | 23.49 | 23.23 | 23.29 | 26,579 | +0.16(+0.69%) |
Jun 17, 2020 | 23.46 | 23.47 | 23.13 | 23.13 | 25,677 | -0.21(-0.90%) |
Jun 16, 2020 | 24.19 | 24.30 | 23.32 | 23.34 | 45,850 | -0.09(-0.38%) |
Jun 15, 2020 | 23.21 | 23.58 | 23.00 | 23.43 | 51,101 | -0.75(-3.10%) |
Jun 12, 2020 | 24.27 | 24.42 | 23.61 | 24.18 | 46,300 | +0.93(+4.00%) |
Jun 11, 2020 | 23.63 | 24.34 | 23.25 | 23.25 | 63,831 | -1.56(-6.29%) |
Jun 10, 2020 | 25.97 | 26.00 | 24.60 | 24.81 | 101,530 | -1.36(-5.20%) |
Jun 09, 2020 | 26.42 | 26.42 | 25.86 | 26.17 | 67,772 | -0.23(-0.87%) |
Jun 08, 2020 | 25.99 | 26.43 | 25.73 | 26.40 | 112,662 | +1.20(+4.76%) |
Jun 05, 2020 | 25.17 | 25.48 | 24.86 | 25.20 | 173,000 | +2.59(+11.46%) |
Jun 04, 2020 | 22.40 | 22.73 | 22.11 | 22.61 | 76,923 | +0.05(+0.22%) |
Jun 03, 2020 | 22.50 | 22.63 | 22.08 | 22.56 | 83,494 | +0.44(+1.99%) |
Jun 02, 2020 | 21.79 | 22.12 | 21.70 | 22.12 | 68,123 | +0.79(+3.70%) |
Jun 01, 2020 | 21.05 | 21.62 | 21.05 | 21.33 | 36,279 | +0.49(+2.35%) |
May 29, 2020 | 20.83 | 20.87 | 20.26 | 20.84 | 63,100 | -0.25(-1.19%) |
May 28, 2020 | 21.33 | 21.33 | 20.88 | 21.09 | 38,262 | -0.65(-2.99%) |
May 27, 2020 | 21.77 | 22.19 | 21.27 | 21.74 | 76,517 | +0.39(+1.83%) |
May 26, 2020 | 21.16 | 21.39 | 21.05 | 21.35 | 55,202 | +0.49(+2.35%) |
May 22, 2020 | 21.00 | 21.05 | 20.50 | 20.86 | 81,400 | -0.79(-3.65%) |
May 21, 2020 | 22.33 | 22.33 | 21.60 | 21.65 | 47,945 | -1.07(-4.71%) |
May 20, 2020 | 22.92 | 23.04 | 22.56 | 22.72 | 26,018 | +0.32(+1.43%) |
May 19, 2020 | 22.70 | 23.15 | 22.40 | 22.40 | 25,636 | +0.18(+0.81%) |
May 18, 2020 | 21.77 | 22.28 | 21.68 | 22.22 | 49,593 | +1.25(+5.96%) |
May 15, 2020 | 21.25 | 21.54 | 20.89 | 20.97 | 28,200 | -0.12(-0.57%) |
May 14, 2020 | 21.00 | 21.09 | 20.37 | 21.09 | 30,095 | -0.18(-0.85%) |
May 13, 2020 | 21.97 | 22.00 | 21.07 | 21.27 | 42,134 | -1.08(-4.83%) |
May 12, 2020 | 22.45 | 22.66 | 22.23 | 22.35 | 35,485 | -0.08(-0.36%) |
May 11, 2020 | 22.88 | 22.88 | 22.30 | 22.43 | 23,245 | +0.00(+0.00%) |
May 08, 2020 | 22.56 | 22.70 | 22.31 | 22.43 | 34,700 | +0.39(+1.77%) |
May 07, 2020 | 22.27 | 22.43 | 21.84 | 22.04 | 35,986 | -0.31(-1.39%) |
May 06, 2020 | 22.87 | 22.87 | 22.21 | 22.35 | 41,534 | -0.94(-4.04%) |
May 05, 2020 | 23.49 | 23.70 | 23.22 | 23.29 | 36,209 | -0.01(-0.04%) |
May 04, 2020 | 23.30 | 23.31 | 22.95 | 23.30 | 42,160 | -0.75(-3.12%) |