Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 23.51 | 23.74 | 23.18 | 23.37 | 491,843 | -0.27(-1.15%) |
Jul 30, 2020 | 23.48 | 23.66 | 23.26 | 23.65 | 708,524 | +0.10(+0.43%) |
Jul 29, 2020 | 23.55 | 23.76 | 23.34 | 23.55 | 623,253 | +0.02(+0.10%) |
Jul 28, 2020 | 23.34 | 23.57 | 23.31 | 23.52 | 652,242 | +0.21(+0.90%) |
Jul 27, 2020 | 23.24 | 23.42 | 22.92 | 23.31 | 414,300 | +0.21(+0.91%) |
Jul 24, 2020 | 23.20 | 23.38 | 23.00 | 23.10 | 338,238 | -0.19(-0.80%) |
Jul 23, 2020 | 23.42 | 23.42 | 23.12 | 23.29 | 554,769 | -0.09(-0.37%) |
Jul 22, 2020 | 23.33 | 23.60 | 23.08 | 23.37 | 537,121 | +0.05(+0.20%) |
Jul 21, 2020 | 23.18 | 23.49 | 22.92 | 23.33 | 653,563 | +0.30(+1.32%) |
Jul 20, 2020 | 22.94 | 23.12 | 22.80 | 23.02 | 334,683 | +0.16(+0.68%) |
Jul 17, 2020 | 22.59 | 22.92 | 22.50 | 22.87 | 492,100 | +0.36(+1.59%) |
Jul 16, 2020 | 22.91 | 22.98 | 22.47 | 22.51 | 627,210 | -0.41(-1.77%) |
Jul 15, 2020 | 22.49 | 22.98 | 22.49 | 22.91 | 1,048,545 | +0.58(+2.62%) |
Jul 14, 2020 | 22.58 | 22.58 | 21.62 | 22.33 | 1,860,939 | -0.44(-1.95%) |
Jul 13, 2020 | 23.11 | 23.34 | 22.67 | 22.77 | 400,982 | -0.33(-1.42%) |
Jul 10, 2020 | 23.12 | 23.21 | 22.88 | 23.10 | 376,191 | -0.07(-0.30%) |
Jul 09, 2020 | 22.93 | 23.28 | 22.82 | 23.17 | 383,670 | -0.10(-0.44%) |
Jul 08, 2020 | 22.90 | 23.39 | 22.85 | 23.27 | 351,440 | +0.33(+1.43%) |
Jul 07, 2020 | 22.86 | 23.13 | 22.75 | 22.95 | 418,639 | -0.09(-0.37%) |
Jul 06, 2020 | 23.40 | 23.65 | 22.95 | 23.03 | 342,189 | -0.16(-0.71%) |
Jul 02, 2020 | 23.43 | 23.61 | 23.16 | 23.19 | 702,762 | +0.02(+0.10%) |
Jul 01, 2020 | 22.70 | 23.23 | 22.61 | 23.17 | 824,645 | +0.48(+2.10%) |
Jun 30, 2020 | 22.51 | 22.77 | 22.47 | 22.70 | 528,457 | +0.20(+0.90%) |
Jun 29, 2020 | 22.29 | 22.65 | 22.16 | 22.49 | 463,883 | +0.27(+1.19%) |
Jun 26, 2020 | 22.07 | 22.34 | 22.02 | 22.23 | 383,884 | +0.10(+0.46%) |
Jun 25, 2020 | 21.93 | 22.15 | 21.56 | 22.13 | 528,622 | +0.12(+0.57%) |
Jun 24, 2020 | 22.13 | 22.18 | 21.70 | 22.00 | 459,034 | -0.20(-0.88%) |
Jun 23, 2020 | 22.34 | 22.41 | 22.06 | 22.20 | 432,841 | +0.03(+0.14%) |
Jun 22, 2020 | 22.05 | 22.41 | 21.68 | 22.17 | 367,875 | +0.35(+1.61%) |
Jun 19, 2020 | 22.24 | 22.34 | 21.71 | 21.81 | 632,114 | -0.24(-1.10%) |
Jun 18, 2020 | 21.91 | 22.36 | 21.86 | 22.06 | 380,632 | +0.02(+0.07%) |
Jun 17, 2020 | 22.62 | 22.63 | 21.72 | 22.04 | 585,785 | +0.52(+2.43%) |
Jun 16, 2020 | 21.49 | 21.75 | 21.29 | 21.52 | 424,945 | +0.49(+2.34%) |
Jun 15, 2020 | 20.59 | 21.15 | 20.46 | 21.03 | 780,812 | +0.09(+0.41%) |
Jun 12, 2020 | 20.48 | 21.12 | 20.48 | 20.94 | 501,075 | +0.34(+1.67%) |
Jun 11, 2020 | 20.83 | 21.14 | 20.39 | 20.60 | 789,054 | -0.76(-3.58%) |
Jun 10, 2020 | 21.13 | 21.42 | 20.99 | 21.36 | 498,943 | +0.13(+0.62%) |
Jun 09, 2020 | 20.98 | 21.34 | 20.61 | 21.23 | 803,325 | +0.17(+0.81%) |
Jun 08, 2020 | 21.81 | 21.96 | 20.97 | 21.06 | 755,249 | -0.62(-2.88%) |
Jun 05, 2020 | 21.59 | 21.83 | 21.46 | 21.68 | 470,175 | +0.25(+1.16%) |
Jun 04, 2020 | 21.40 | 21.55 | 21.23 | 21.43 | 519,074 | -0.02(-0.07%) |
Jun 03, 2020 | 21.25 | 21.45 | 20.88 | 21.45 | 509,607 | +0.41(+1.93%) |
Jun 02, 2020 | 20.77 | 21.14 | 20.49 | 21.04 | 433,913 | +0.42(+2.04%) |
Jun 01, 2020 | 20.47 | 20.78 | 20.25 | 20.62 | 382,671 | +0.19(+0.92%) |
May 29, 2020 | 20.28 | 20.59 | 20.11 | 20.43 | 615,189 | +0.21(+1.04%) |
May 28, 2020 | 20.40 | 20.45 | 20.15 | 20.22 | 467,368 | +0.00(+0.00%) |
May 27, 2020 | 20.34 | 20.46 | 20.08 | 20.22 | 567,015 | -0.08(-0.38%) |
May 26, 2020 | 21.09 | 21.09 | 20.29 | 20.30 | 661,387 | -0.21(-1.01%) |
May 22, 2020 | 20.25 | 20.55 | 20.12 | 20.51 | 565,134 | +0.19(+0.95%) |
May 21, 2020 | 20.25 | 20.57 | 19.84 | 20.32 | 1,077,436 | +0.03(+0.15%) |
May 20, 2020 | 19.31 | 20.32 | 19.31 | 20.28 | 1,203,410 | +1.08(+5.64%) |
May 19, 2020 | 18.91 | 19.30 | 18.63 | 19.20 | 738,965 | +0.27(+1.42%) |
May 18, 2020 | 18.55 | 19.06 | 18.27 | 18.93 | 439,820 | +1.01(+5.66%) |
May 15, 2020 | 18.17 | 18.25 | 17.87 | 17.92 | 452,732 | -0.32(-1.77%) |
May 14, 2020 | 17.94 | 18.30 | 17.88 | 18.24 | 733,042 | +0.12(+0.64%) |
May 13, 2020 | 18.57 | 18.57 | 17.84 | 18.13 | 524,992 | -0.31(-1.71%) |
May 12, 2020 | 18.10 | 18.61 | 18.10 | 18.44 | 614,812 | +0.40(+2.21%) |
May 11, 2020 | 17.97 | 18.12 | 17.47 | 18.04 | 1,356,382 | +0.15(+0.86%) |
May 08, 2020 | 17.72 | 18.09 | 17.58 | 17.89 | 539,866 | +0.38(+2.19%) |
May 07, 2020 | 17.47 | 17.75 | 17.21 | 17.51 | 988,611 | -0.12(-0.65%) |
May 06, 2020 | 18.37 | 18.43 | 17.57 | 17.62 | 769,516 | -0.51(-2.84%) |
May 05, 2020 | 18.27 | 18.49 | 18.04 | 18.14 | 419,834 | +0.09(+0.51%) |
May 04, 2020 | 17.75 | 18.17 | 17.61 | 18.04 | 355,694 | +0.15(+0.86%) |