Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 23.07 | 23.18 | 22.22 | 22.48 | 1,859,519 | -0.73(-3.16%) |
Jul 30, 2020 | 23.31 | 23.67 | 22.83 | 23.21 | 364,058 | -0.73(-3.07%) |
Jul 29, 2020 | 23.45 | 23.96 | 23.14 | 23.95 | 432,598 | +0.53(+2.26%) |
Jul 28, 2020 | 23.31 | 23.83 | 23.31 | 23.42 | 408,499 | -0.09(-0.36%) |
Jul 27, 2020 | 24.23 | 24.42 | 23.22 | 23.50 | 755,159 | -1.04(-4.25%) |
Jul 24, 2020 | 24.41 | 24.84 | 24.34 | 24.54 | 634,203 | +0.56(+2.35%) |
Jul 23, 2020 | 23.46 | 24.10 | 23.16 | 23.98 | 531,774 | +0.49(+2.07%) |
Jul 22, 2020 | 23.63 | 23.94 | 23.20 | 23.49 | 646,256 | -0.50(-2.10%) |
Jul 21, 2020 | 22.82 | 24.03 | 22.26 | 24.00 | 588,911 | +1.56(+6.97%) |
Jul 20, 2020 | 22.75 | 23.01 | 22.35 | 22.43 | 428,433 | -0.58(-2.52%) |
Jul 17, 2020 | 23.57 | 23.87 | 22.98 | 23.01 | 388,180 | -0.69(-2.92%) |
Jul 16, 2020 | 23.49 | 24.20 | 23.31 | 23.71 | 481,387 | -0.06(-0.25%) |
Jul 15, 2020 | 23.06 | 23.89 | 23.04 | 23.77 | 627,825 | +1.39(+6.22%) |
Jul 14, 2020 | 22.47 | 22.74 | 22.00 | 22.37 | 381,159 | -0.18(-0.79%) |
Jul 13, 2020 | 22.56 | 23.06 | 21.94 | 22.55 | 554,988 | +0.40(+1.81%) |
Jul 10, 2020 | 21.05 | 22.20 | 21.05 | 22.15 | 555,279 | +1.18(+5.62%) |
Jul 09, 2020 | 21.70 | 22.28 | 20.75 | 20.97 | 612,756 | -0.96(-4.40%) |
Jul 08, 2020 | 21.99 | 22.31 | 21.43 | 21.94 | 504,678 | -0.11(-0.50%) |
Jul 07, 2020 | 22.42 | 22.59 | 21.98 | 22.05 | 514,070 | -0.79(-3.48%) |
Jul 06, 2020 | 23.19 | 23.57 | 22.63 | 22.84 | 444,693 | +0.30(+1.33%) |
Jul 02, 2020 | 23.33 | 23.59 | 22.43 | 22.55 | 424,246 | -0.17(-0.75%) |
Jul 01, 2020 | 24.70 | 24.70 | 22.66 | 22.72 | 686,213 | -0.91(-3.83%) |
Jun 30, 2020 | 22.90 | 23.81 | 22.90 | 23.62 | 792,815 | +0.51(+2.22%) |
Jun 29, 2020 | 22.36 | 23.34 | 22.30 | 23.11 | 718,303 | +1.37(+6.28%) |
Jun 26, 2020 | 22.52 | 22.55 | 21.67 | 21.74 | 1,498,974 | -1.34(-5.81%) |
Jun 25, 2020 | 21.74 | 23.11 | 21.62 | 23.08 | 740,423 | +1.10(+5.01%) |
Jun 24, 2020 | 22.43 | 22.58 | 21.66 | 21.98 | 557,250 | -0.82(-3.60%) |
Jun 23, 2020 | 23.85 | 24.18 | 22.76 | 22.80 | 583,875 | -0.55(-2.34%) |
Jun 22, 2020 | 23.06 | 23.69 | 22.84 | 23.35 | 535,181 | -0.15(-0.65%) |
Jun 19, 2020 | 24.38 | 24.68 | 22.97 | 23.50 | 2,272,525 | -0.52(-2.17%) |
Jun 18, 2020 | 23.60 | 24.54 | 23.60 | 24.02 | 614,708 | +0.06(+0.25%) |
Jun 17, 2020 | 24.99 | 24.99 | 23.84 | 23.96 | 504,782 | -0.95(-3.81%) |
Jun 16, 2020 | 24.77 | 25.26 | 24.27 | 24.91 | 655,453 | +1.23(+5.19%) |
Jun 15, 2020 | 21.84 | 24.20 | 21.84 | 23.68 | 982,806 | +0.76(+3.32%) |
Jun 12, 2020 | 23.81 | 23.81 | 22.18 | 22.92 | 826,010 | +0.26(+1.13%) |
Jun 11, 2020 | 23.37 | 23.71 | 22.55 | 22.66 | 701,345 | -2.14(-8.61%) |
Jun 10, 2020 | 26.70 | 27.23 | 24.77 | 24.80 | 982,263 | -2.12(-7.87%) |
Jun 09, 2020 | 26.43 | 27.40 | 26.12 | 26.92 | 947,717 | -0.35(-1.27%) |
Jun 08, 2020 | 27.84 | 27.94 | 26.99 | 27.26 | 635,214 | +0.22(+0.81%) |
Jun 05, 2020 | 27.00 | 27.56 | 26.49 | 27.04 | 956,016 | +1.75(+6.92%) |
Jun 04, 2020 | 24.93 | 25.32 | 24.59 | 25.29 | 737,531 | +0.29(+1.16%) |
Jun 03, 2020 | 24.84 | 25.67 | 24.41 | 25.00 | 619,006 | +0.90(+3.75%) |
Jun 02, 2020 | 24.66 | 24.82 | 23.83 | 24.10 | 579,312 | -0.21(-0.87%) |
Jun 01, 2020 | 24.66 | 24.82 | 24.27 | 24.31 | 693,447 | -0.23(-0.93%) |
May 29, 2020 | 24.60 | 24.82 | 24.18 | 24.54 | 1,049,757 | -0.57(-2.28%) |
May 28, 2020 | 26.06 | 26.06 | 24.93 | 25.11 | 976,088 | -0.49(-1.91%) |
May 27, 2020 | 24.57 | 25.73 | 23.96 | 25.60 | 913,635 | +2.00(+8.47%) |
May 26, 2020 | 22.84 | 23.86 | 22.84 | 23.60 | 586,208 | +1.79(+8.20%) |
May 22, 2020 | 22.23 | 22.30 | 21.62 | 21.81 | 540,284 | -0.24(-1.07%) |
May 21, 2020 | 22.08 | 22.62 | 21.95 | 22.05 | 1,089,006 | -0.14(-0.61%) |
May 20, 2020 | 21.15 | 22.24 | 20.91 | 22.18 | 1,015,847 | +1.52(+7.35%) |
May 19, 2020 | 21.52 | 21.75 | 20.66 | 20.66 | 766,053 | -1.21(-5.52%) |
May 18, 2020 | 20.76 | 21.97 | 20.76 | 21.87 | 1,067,078 | +2.13(+10.77%) |
May 15, 2020 | 19.75 | 19.96 | 19.42 | 19.75 | 860,497 | -0.17(-0.85%) |
May 14, 2020 | 19.47 | 20.21 | 18.89 | 19.91 | 1,305,048 | -0.15(-0.76%) |
May 13, 2020 | 21.12 | 21.24 | 19.66 | 20.07 | 1,023,053 | -1.27(-5.97%) |
May 12, 2020 | 22.45 | 22.52 | 21.31 | 21.34 | 1,012,955 | -1.11(-4.92%) |
May 11, 2020 | 22.47 | 22.72 | 21.90 | 22.45 | 1,154,752 | -0.55(-2.38%) |
May 08, 2020 | 22.45 | 23.04 | 22.34 | 22.99 | 813,567 | +0.87(+3.93%) |
May 07, 2020 | 22.67 | 23.10 | 22.02 | 22.12 | 902,941 | -0.29(-1.28%) |
May 06, 2020 | 23.30 | 23.37 | 22.32 | 22.41 | 968,201 | -0.78(-3.38%) |
May 05, 2020 | 24.82 | 24.82 | 23.20 | 23.20 | 1,535,414 | -0.84(-3.51%) |
May 04, 2020 | 23.58 | 24.29 | 23.41 | 24.04 | 1,805,384 | -0.52(-2.13%) |