Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 22.76 | 23.22 | 22.13 | 23.02 | 924,870 | +0.03(+0.13%) |
Jul 30, 2020 | 22.87 | 23.32 | 22.06 | 22.99 | 736,641 | -0.33(-1.43%) |
Jul 29, 2020 | 22.58 | 23.34 | 21.97 | 23.32 | 570,305 | +0.87(+3.90%) |
Jul 28, 2020 | 22.16 | 22.87 | 22.11 | 22.45 | 663,675 | +0.30(+1.38%) |
Jul 27, 2020 | 22.46 | 22.67 | 21.69 | 22.14 | 964,392 | -0.44(-1.96%) |
Jul 24, 2020 | 23.34 | 23.43 | 22.51 | 22.58 | 469,408 | -0.75(-3.20%) |
Jul 23, 2020 | 22.75 | 23.51 | 22.61 | 23.33 | 733,635 | +0.63(+2.77%) |
Jul 22, 2020 | 22.46 | 23.00 | 22.23 | 22.70 | 765,390 | -0.06(-0.26%) |
Jul 21, 2020 | 22.70 | 23.12 | 22.56 | 22.76 | 357,529 | +0.43(+1.94%) |
Jul 20, 2020 | 22.45 | 22.73 | 22.12 | 22.33 | 428,596 | -0.31(-1.39%) |
Jul 17, 2020 | 22.79 | 23.25 | 22.50 | 22.64 | 359,462 | -0.14(-0.60%) |
Jul 16, 2020 | 22.41 | 23.19 | 22.24 | 22.78 | 574,151 | +0.14(+0.61%) |
Jul 15, 2020 | 21.54 | 22.81 | 21.38 | 22.64 | 742,092 | +1.64(+7.81%) |
Jul 14, 2020 | 20.80 | 21.10 | 20.37 | 21.00 | 491,989 | +0.24(+1.14%) |
Jul 13, 2020 | 21.36 | 21.52 | 20.21 | 20.77 | 784,932 | -0.23(-1.10%) |
Jul 10, 2020 | 20.50 | 21.03 | 20.31 | 21.00 | 728,189 | +0.42(+2.03%) |
Jul 09, 2020 | 21.18 | 21.26 | 20.46 | 20.58 | 994,338 | +0.06(+0.29%) |
Jul 08, 2020 | 20.78 | 20.94 | 20.20 | 20.52 | 1,104,216 | -0.37(-1.79%) |
Jul 07, 2020 | 21.78 | 21.89 | 20.83 | 20.89 | 748,266 | -1.22(-5.51%) |
Jul 06, 2020 | 22.35 | 22.74 | 21.44 | 22.11 | 932,826 | +0.20(+0.90%) |
Jul 02, 2020 | 23.03 | 23.41 | 21.82 | 21.92 | 876,107 | -0.56(-2.49%) |
Jul 01, 2020 | 23.98 | 24.41 | 22.45 | 22.48 | 921,487 | -0.72(-3.09%) |
Jun 30, 2020 | 25.71 | 26.22 | 23.18 | 23.19 | 2,135,559 | -2.65(-10.26%) |
Jun 29, 2020 | 24.77 | 26.05 | 24.68 | 25.84 | 1,042,022 | +1.48(+6.09%) |
Jun 26, 2020 | 23.71 | 24.55 | 23.19 | 24.36 | 2,277,310 | +0.36(+1.51%) |
Jun 25, 2020 | 23.44 | 24.10 | 23.43 | 24.00 | 563,276 | +0.24(+0.99%) |
Jun 24, 2020 | 24.44 | 24.64 | 23.24 | 23.76 | 719,774 | -1.16(-4.65%) |
Jun 23, 2020 | 24.18 | 25.11 | 23.93 | 24.92 | 572,828 | +1.15(+4.86%) |
Jun 22, 2020 | 23.59 | 23.79 | 22.99 | 23.77 | 725,279 | +0.18(+0.77%) |
Jun 19, 2020 | 24.19 | 24.31 | 22.92 | 23.59 | 1,184,974 | -0.28(-1.19%) |
Jun 18, 2020 | 23.58 | 24.73 | 23.58 | 23.87 | 568,728 | -0.12(-0.49%) |
Jun 17, 2020 | 25.11 | 25.11 | 23.78 | 23.99 | 521,277 | -1.15(-4.57%) |
Jun 16, 2020 | 25.22 | 25.80 | 24.51 | 25.14 | 511,355 | +0.79(+3.23%) |
Jun 15, 2020 | 22.62 | 25.10 | 22.12 | 24.35 | 808,102 | +0.84(+3.59%) |
Jun 12, 2020 | 24.12 | 24.12 | 22.75 | 23.51 | 631,884 | +0.76(+3.32%) |
Jun 11, 2020 | 23.79 | 24.38 | 22.72 | 22.75 | 501,403 | -2.71(-10.65%) |
Jun 10, 2020 | 26.71 | 26.71 | 25.29 | 25.46 | 437,305 | -1.24(-4.64%) |
Jun 09, 2020 | 27.54 | 27.87 | 26.36 | 26.70 | 687,225 | -1.68(-5.92%) |
Jun 08, 2020 | 28.25 | 29.03 | 27.70 | 28.38 | 730,229 | +0.69(+2.48%) |
Jun 05, 2020 | 26.27 | 28.49 | 26.12 | 27.69 | 1,032,577 | +2.76(+11.07%) |
Jun 04, 2020 | 24.40 | 25.30 | 23.83 | 24.93 | 533,201 | +0.35(+1.44%) |
Jun 03, 2020 | 23.89 | 24.93 | 23.89 | 24.58 | 855,308 | +1.25(+5.35%) |
Jun 02, 2020 | 23.31 | 23.87 | 22.95 | 23.33 | 553,297 | +0.55(+2.41%) |
Jun 01, 2020 | 22.78 | 23.23 | 22.43 | 22.78 | 616,574 | +0.17(+0.74%) |
May 29, 2020 | 23.34 | 23.57 | 22.48 | 22.61 | 785,605 | -1.21(-5.07%) |
May 28, 2020 | 25.63 | 25.67 | 23.75 | 23.82 | 524,793 | -1.65(-6.48%) |
May 27, 2020 | 25.62 | 25.89 | 24.28 | 25.47 | 706,165 | +0.75(+3.02%) |
May 26, 2020 | 24.25 | 25.14 | 24.13 | 24.72 | 929,845 | +1.47(+6.34%) |
May 22, 2020 | 22.62 | 23.31 | 21.79 | 23.25 | 670,365 | +1.23(+5.58%) |
May 21, 2020 | 21.92 | 22.17 | 21.31 | 22.02 | 481,719 | +0.11(+0.49%) |
May 20, 2020 | 22.47 | 22.89 | 21.83 | 21.92 | 521,407 | +0.16(+0.72%) |
May 19, 2020 | 22.66 | 22.86 | 21.76 | 21.76 | 574,598 | -1.12(-4.90%) |
May 18, 2020 | 21.11 | 22.97 | 21.11 | 22.88 | 676,791 | +2.63(+12.98%) |
May 15, 2020 | 19.75 | 20.39 | 19.51 | 20.25 | 454,443 | +0.37(+1.85%) |
May 14, 2020 | 19.20 | 20.11 | 18.77 | 19.88 | 427,153 | +0.06(+0.30%) |
May 13, 2020 | 20.14 | 20.74 | 19.20 | 19.82 | 505,717 | -0.52(-2.56%) |
May 12, 2020 | 21.83 | 21.90 | 20.30 | 20.34 | 439,250 | -1.40(-6.46%) |
May 11, 2020 | 22.65 | 22.87 | 21.16 | 21.75 | 563,532 | -1.41(-6.11%) |
May 08, 2020 | 21.86 | 23.32 | 21.62 | 23.16 | 621,602 | +1.88(+8.81%) |
May 07, 2020 | 20.60 | 21.70 | 20.60 | 21.29 | 558,493 | +0.84(+4.11%) |
May 06, 2020 | 21.41 | 21.66 | 20.41 | 20.45 | 352,809 | -0.93(-4.34%) |
May 05, 2020 | 21.56 | 22.35 | 21.37 | 21.37 | 448,213 | +0.27(+1.26%) |
May 04, 2020 | 20.85 | 21.36 | 20.38 | 21.11 | 798,213 | -0.05(-0.23%) |