Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 24.12 | 24.18 | 23.03 | 23.42 | 666,700 | -0.56(-2.34%) |
Jul 30, 2020 | 23.48 | 24.12 | 23.48 | 23.98 | 360,854 | +0.28(+1.18%) |
Jul 29, 2020 | 23.40 | 24.04 | 23.04 | 23.70 | 477,958 | -0.05(-0.21%) |
Jul 28, 2020 | 23.29 | 24.09 | 23.05 | 23.75 | 500,706 | +0.32(+1.37%) |
Jul 27, 2020 | 23.20 | 23.82 | 23.02 | 23.43 | 335,778 | +0.30(+1.30%) |
Jul 24, 2020 | 23.17 | 23.42 | 22.36 | 23.13 | 565,500 | -0.28(-1.20%) |
Jul 23, 2020 | 24.43 | 24.64 | 23.28 | 23.41 | 335,578 | -1.02(-4.18%) |
Jul 22, 2020 | 24.98 | 25.02 | 24.12 | 24.43 | 370,506 | -0.26(-1.05%) |
Jul 21, 2020 | 28.28 | 28.28 | 24.45 | 24.69 | 818,939 | -3.56(-12.60%) |
Jul 20, 2020 | 26.66 | 29.05 | 26.47 | 28.25 | 785,038 | +1.77(+6.68%) |
Jul 17, 2020 | 25.72 | 26.68 | 25.72 | 26.48 | 288,200 | +0.60(+2.32%) |
Jul 16, 2020 | 27.05 | 27.06 | 25.69 | 25.88 | 318,076 | -1.13(-4.18%) |
Jul 15, 2020 | 26.30 | 27.31 | 26.16 | 27.01 | 423,668 | +1.21(+4.69%) |
Jul 14, 2020 | 24.82 | 25.85 | 24.10 | 25.80 | 450,737 | +0.99(+3.99%) |
Jul 13, 2020 | 26.08 | 26.57 | 24.78 | 24.81 | 333,251 | -1.12(-4.32%) |
Jul 10, 2020 | 26.97 | 27.04 | 25.83 | 25.93 | 168,700 | -0.89(-3.32%) |
Jul 09, 2020 | 27.20 | 27.58 | 26.33 | 26.82 | 275,603 | -0.28(-1.03%) |
Jul 08, 2020 | 26.77 | 27.24 | 26.26 | 27.10 | 264,041 | +0.47(+1.76%) |
Jul 07, 2020 | 25.54 | 27.26 | 25.49 | 26.63 | 641,315 | +1.13(+4.43%) |
Jul 06, 2020 | 25.96 | 26.08 | 25.19 | 25.50 | 496,332 | +0.05(+0.20%) |
Jul 02, 2020 | 25.73 | 25.73 | 24.76 | 25.45 | 314,200 | +0.21(+0.83%) |
Jul 01, 2020 | 24.10 | 25.32 | 24.08 | 25.24 | 288,813 | +1.06(+4.38%) |
Jun 30, 2020 | 23.56 | 24.40 | 23.34 | 24.18 | 451,702 | +0.48(+2.03%) |
Jun 29, 2020 | 24.12 | 24.82 | 23.36 | 23.70 | 593,571 | -0.10(-0.42%) |
Jun 26, 2020 | 25.50 | 25.76 | 23.48 | 23.80 | 2,405,700 | -1.91(-7.43%) |
Jun 25, 2020 | 24.82 | 26.45 | 24.62 | 25.71 | 473,758 | +0.74(+2.96%) |
Jun 24, 2020 | 25.98 | 26.17 | 24.93 | 24.97 | 468,554 | -1.24(-4.73%) |
Jun 23, 2020 | 25.22 | 26.65 | 25.09 | 26.21 | 459,206 | +1.31(+5.26%) |
Jun 22, 2020 | 23.65 | 25.38 | 23.25 | 24.90 | 915,682 | +1.29(+5.46%) |
Jun 19, 2020 | 26.01 | 26.28 | 23.61 | 23.61 | 1,878,900 | -2.41(-9.26%) |
Jun 18, 2020 | 26.07 | 26.56 | 25.83 | 26.02 | 388,513 | -0.12(-0.46%) |
Jun 17, 2020 | 26.55 | 27.24 | 25.95 | 26.14 | 436,708 | -0.56(-2.10%) |
Jun 16, 2020 | 26.49 | 27.71 | 25.97 | 26.70 | 1,177,613 | +1.04(+4.05%) |
Jun 15, 2020 | 24.51 | 26.22 | 24.11 | 25.66 | 472,501 | +0.95(+3.84%) |
Jun 12, 2020 | 25.87 | 26.52 | 24.24 | 24.71 | 583,500 | -0.43(-1.71%) |
Jun 11, 2020 | 25.06 | 26.60 | 24.96 | 25.14 | 1,266,450 | -0.59(-2.29%) |
Jun 10, 2020 | 25.99 | 26.30 | 23.52 | 25.73 | 753,256 | +0.02(+0.08%) |
Jun 09, 2020 | 25.81 | 26.13 | 25.55 | 25.71 | 417,515 | -0.37(-1.42%) |
Jun 08, 2020 | 25.72 | 26.43 | 25.34 | 26.08 | 678,753 | +0.15(+0.58%) |
Jun 05, 2020 | 27.56 | 27.86 | 25.84 | 25.93 | 471,900 | -1.07(-3.96%) |
Jun 04, 2020 | 28.12 | 28.62 | 26.86 | 27.00 | 541,652 | -1.82(-6.32%) |
Jun 03, 2020 | 28.51 | 29.39 | 28.34 | 28.82 | 472,702 | +0.41(+1.44%) |
Jun 02, 2020 | 28.11 | 28.43 | 27.61 | 28.41 | 435,270 | +0.31(+1.10%) |
Jun 01, 2020 | 27.11 | 28.37 | 27.11 | 28.10 | 397,613 | +0.27(+0.97%) |
May 29, 2020 | 27.59 | 27.93 | 26.61 | 27.83 | 549,000 | +0.41(+1.50%) |
May 28, 2020 | 27.49 | 28.40 | 27.38 | 27.42 | 485,504 | +0.04(+0.15%) |
May 27, 2020 | 26.38 | 27.46 | 25.51 | 27.38 | 515,333 | +1.47(+5.67%) |
May 26, 2020 | 26.07 | 26.97 | 25.83 | 25.91 | 453,854 | +0.46(+1.81%) |
May 22, 2020 | 24.39 | 25.50 | 24.04 | 25.45 | 356,600 | +0.96(+3.92%) |
May 21, 2020 | 24.34 | 24.77 | 23.56 | 24.49 | 285,379 | +0.08(+0.33%) |
May 20, 2020 | 23.54 | 24.43 | 23.05 | 24.41 | 340,960 | +1.34(+5.81%) |
May 19, 2020 | 23.52 | 23.98 | 23.06 | 23.07 | 259,656 | -0.58(-2.45%) |
May 18, 2020 | 23.30 | 24.33 | 23.11 | 23.65 | 509,117 | +1.00(+4.42%) |
May 15, 2020 | 22.94 | 23.00 | 21.41 | 22.65 | 439,200 | -0.42(-1.82%) |
May 14, 2020 | 23.31 | 23.81 | 22.56 | 23.07 | 447,343 | -0.55(-2.33%) |
May 13, 2020 | 23.78 | 24.94 | 22.81 | 23.62 | 599,871 | -0.22(-0.92%) |
May 12, 2020 | 25.18 | 25.47 | 23.84 | 23.84 | 380,778 | -1.13(-4.53%) |
May 11, 2020 | 23.48 | 25.25 | 23.23 | 24.97 | 406,804 | +1.08(+4.52%) |
May 08, 2020 | 24.15 | 24.96 | 23.76 | 23.89 | 339,700 | +0.03(+0.13%) |
May 07, 2020 | 25.82 | 25.88 | 23.72 | 23.86 | 499,229 | -1.41(-5.58%) |
May 06, 2020 | 24.45 | 25.61 | 24.19 | 25.27 | 372,822 | +0.88(+3.61%) |
May 05, 2020 | 23.60 | 24.45 | 23.50 | 24.39 | 358,969 | +1.18(+5.08%) |
May 04, 2020 | 21.56 | 23.23 | 21.55 | 23.21 | 371,099 | +1.41(+6.47%) |