Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 19.57 | 19.75 | 19.19 | 19.69 | 14,307 | -0.14(-0.73%) |
Jul 30, 2020 | 20.17 | 20.38 | 19.84 | 19.84 | 10,159 | -0.68(-3.30%) |
Jul 29, 2020 | 20.51 | 20.63 | 20.33 | 20.51 | 10,622 | +0.10(+0.49%) |
Jul 28, 2020 | 20.89 | 20.89 | 20.39 | 20.41 | 9,924 | -0.62(-2.96%) |
Jul 27, 2020 | 21.42 | 21.42 | 20.75 | 21.03 | 10,450 | -0.18(-0.85%) |
Jul 24, 2020 | 21.24 | 21.30 | 21.03 | 21.21 | 8,318 | +0.29(+1.38%) |
Jul 23, 2020 | 21.25 | 21.40 | 20.75 | 20.93 | 22,770 | -0.17(-0.81%) |
Jul 22, 2020 | 22.38 | 22.38 | 20.30 | 21.10 | 23,139 | -1.36(-6.06%) |
Jul 21, 2020 | 21.20 | 22.63 | 21.20 | 22.46 | 15,805 | +1.62(+7.79%) |
Jul 20, 2020 | 20.66 | 21.35 | 20.66 | 20.84 | 17,356 | +0.05(+0.22%) |
Jul 17, 2020 | 21.58 | 22.57 | 20.76 | 20.79 | 16,193 | -0.50(-2.33%) |
Jul 16, 2020 | 21.39 | 21.52 | 20.99 | 21.29 | 11,905 | +0.36(+1.72%) |
Jul 15, 2020 | 20.44 | 21.38 | 20.44 | 20.93 | 18,654 | +0.61(+3.02%) |
Jul 14, 2020 | 20.18 | 21.34 | 20.18 | 20.31 | 29,964 | +0.48(+2.41%) |
Jul 13, 2020 | 20.91 | 20.91 | 19.84 | 19.84 | 13,605 | -0.76(-3.68%) |
Jul 10, 2020 | 20.33 | 20.86 | 20.33 | 20.59 | 15,417 | +0.14(+0.71%) |
Jul 09, 2020 | 21.64 | 21.65 | 20.28 | 20.45 | 17,226 | -1.02(-4.75%) |
Jul 08, 2020 | 21.13 | 21.71 | 20.55 | 21.47 | 26,053 | +0.19(+0.89%) |
Jul 07, 2020 | 21.31 | 21.59 | 21.20 | 21.28 | 13,390 | +0.02(+0.09%) |
Jul 06, 2020 | 21.81 | 22.74 | 21.19 | 21.26 | 37,648 | +0.14(+0.64%) |
Jul 02, 2020 | 21.00 | 21.86 | 20.74 | 21.12 | 35,714 | +0.69(+3.35%) |
Jul 01, 2020 | 20.92 | 21.43 | 20.44 | 20.44 | 17,358 | -0.57(-2.70%) |
Jun 30, 2020 | 20.63 | 21.31 | 20.63 | 21.01 | 11,905 | -0.02(-0.09%) |
Jun 29, 2020 | 19.72 | 21.13 | 19.72 | 21.03 | 44,115 | +1.87(+9.74%) |
Jun 26, 2020 | 20.21 | 20.35 | 18.94 | 19.16 | 66,437 | -0.88(-4.41%) |
Jun 25, 2020 | 19.45 | 20.60 | 19.39 | 20.04 | 27,260 | +0.34(+1.74%) |
Jun 24, 2020 | 20.63 | 20.63 | 19.33 | 19.70 | 34,093 | -1.04(-5.00%) |
Jun 23, 2020 | 21.35 | 21.76 | 20.74 | 20.74 | 14,879 | -0.41(-1.92%) |
Jun 22, 2020 | 21.27 | 21.82 | 20.75 | 21.14 | 33,006 | -0.20(-0.93%) |
Jun 19, 2020 | 21.42 | 21.67 | 20.83 | 21.34 | 30,944 | +0.04(+0.17%) |
Jun 18, 2020 | 21.62 | 21.86 | 21.19 | 21.30 | 28,112 | -0.83(-3.75%) |
Jun 17, 2020 | 23.24 | 23.37 | 21.97 | 22.13 | 18,885 | -1.05(-4.55%) |
Jun 16, 2020 | 23.36 | 23.65 | 22.52 | 23.19 | 20,062 | +0.78(+3.50%) |
Jun 15, 2020 | 21.50 | 22.95 | 21.18 | 22.40 | 28,060 | +0.24(+1.10%) |
Jun 12, 2020 | 22.13 | 23.34 | 21.36 | 22.16 | 24,511 | +0.49(+2.25%) |
Jun 11, 2020 | 22.99 | 23.44 | 21.49 | 21.67 | 35,909 | -1.91(-8.10%) |
Jun 10, 2020 | 25.98 | 25.98 | 23.59 | 23.59 | 28,670 | -2.38(-9.17%) |
Jun 09, 2020 | 26.42 | 26.47 | 25.33 | 25.97 | 21,192 | -0.66(-2.47%) |
Jun 08, 2020 | 25.07 | 26.80 | 25.05 | 26.62 | 22,460 | +2.25(+9.21%) |
Jun 05, 2020 | 24.70 | 24.97 | 23.91 | 24.38 | 23,957 | +0.96(+4.08%) |
Jun 04, 2020 | 23.49 | 23.73 | 23.09 | 23.42 | 13,579 | -0.06(-0.27%) |
Jun 03, 2020 | 23.30 | 24.08 | 23.30 | 23.49 | 17,010 | +0.47(+2.04%) |
Jun 02, 2020 | 22.74 | 23.30 | 22.72 | 23.02 | 12,270 | +0.06(+0.28%) |
Jun 01, 2020 | 23.29 | 24.88 | 22.84 | 22.95 | 19,556 | -0.74(-3.12%) |
May 29, 2020 | 25.24 | 25.24 | 23.30 | 23.69 | 47,692 | -1.19(-4.78%) |
May 28, 2020 | 24.94 | 25.81 | 24.70 | 24.88 | 18,417 | -0.03(-0.14%) |
May 27, 2020 | 24.46 | 25.17 | 24.17 | 24.92 | 16,240 | +0.90(+3.77%) |
May 26, 2020 | 24.99 | 24.99 | 23.82 | 24.01 | 22,813 | -0.16(-0.67%) |
May 22, 2020 | 24.89 | 25.07 | 23.94 | 24.17 | 11,280 | -0.72(-2.88%) |
May 21, 2020 | 24.53 | 25.91 | 24.31 | 24.89 | 10,979 | +0.22(+0.91%) |
May 20, 2020 | 24.41 | 25.39 | 24.26 | 24.67 | 17,840 | +0.98(+4.12%) |
May 19, 2020 | 25.56 | 25.56 | 23.45 | 23.69 | 12,045 | -1.50(-5.94%) |
May 18, 2020 | 25.11 | 25.84 | 24.18 | 25.19 | 17,563 | +1.16(+4.85%) |
May 15, 2020 | 23.31 | 24.20 | 22.94 | 24.02 | 14,407 | +0.72(+3.07%) |
May 14, 2020 | 22.55 | 23.32 | 21.81 | 23.31 | 27,703 | +0.10(+0.42%) |
May 13, 2020 | 23.39 | 24.17 | 22.52 | 23.21 | 19,331 | -0.49(-2.08%) |
May 12, 2020 | 25.15 | 25.15 | 22.92 | 23.70 | 24,680 | -1.46(-5.80%) |
May 11, 2020 | 25.52 | 26.39 | 25.11 | 25.16 | 20,011 | -0.81(-3.10%) |
May 08, 2020 | 26.87 | 27.46 | 24.69 | 25.97 | 34,622 | -0.53(-1.99%) |
May 07, 2020 | 28.64 | 29.64 | 26.04 | 26.49 | 27,431 | -1.61(-5.73%) |
May 06, 2020 | 27.90 | 28.66 | 27.02 | 28.11 | 16,994 | +0.54(+1.95%) |
May 05, 2020 | 29.71 | 30.35 | 27.31 | 27.57 | 21,393 | -2.15(-7.23%) |
May 04, 2020 | 29.56 | 30.65 | 29.11 | 29.72 | 30,413 | -0.42(-1.40%) |