Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 21.79 | 22.98 | 21.79 | 22.82 | 9,494 | +1.02(+4.70%) |
Jul 30, 2020 | 22.16 | 22.63 | 21.72 | 21.80 | 12,457 | +0.72(+3.42%) |
Jul 29, 2020 | 21.45 | 21.45 | 21.08 | 21.08 | 6,300 | -0.68(-3.14%) |
Jul 28, 2020 | 21.65 | 21.85 | 21.42 | 21.76 | 29,037 | +0.19(+0.88%) |
Jul 27, 2020 | 21.66 | 21.75 | 21.56 | 21.57 | 5,564 | -0.47(-2.12%) |
Jul 24, 2020 | 22.17 | 22.17 | 21.93 | 22.04 | 6,295 | +0.26(+1.21%) |
Jul 23, 2020 | 21.39 | 21.85 | 21.30 | 21.77 | 16,039 | +0.38(+1.78%) |
Jul 22, 2020 | 21.44 | 21.48 | 21.32 | 21.39 | 18,261 | -0.20(-0.91%) |
Jul 21, 2020 | 21.51 | 21.60 | 21.30 | 21.59 | 34,594 | +0.08(+0.36%) |
Jul 20, 2020 | 21.91 | 22.05 | 21.51 | 21.51 | 14,763 | -0.60(-2.69%) |
Jul 17, 2020 | 22.21 | 22.27 | 22.11 | 22.11 | 31,889 | -0.26(-1.17%) |
Jul 16, 2020 | 22.54 | 22.54 | 22.19 | 22.37 | 5,687 | +0.07(+0.32%) |
Jul 15, 2020 | 21.92 | 22.30 | 21.88 | 22.30 | 10,357 | -0.41(-1.80%) |
Jul 14, 2020 | 23.60 | 23.60 | 22.64 | 22.70 | 4,891 | -0.88(-3.71%) |
Jul 13, 2020 | 23.06 | 23.59 | 22.77 | 23.58 | 12,653 | +0.28(+1.19%) |
Jul 10, 2020 | 23.55 | 23.55 | 23.30 | 23.30 | 5,572 | -0.51(-2.12%) |
Jul 09, 2020 | 23.20 | 24.01 | 23.20 | 23.81 | 6,085 | +0.68(+2.94%) |
Jul 08, 2020 | 23.40 | 23.49 | 23.13 | 23.13 | 3,833 | -0.54(-2.30%) |
Jul 07, 2020 | 23.46 | 23.67 | 23.24 | 23.67 | 7,078 | +0.70(+3.05%) |
Jul 06, 2020 | 23.11 | 23.16 | 22.86 | 22.97 | 7,842 | -0.98(-4.11%) |
Jul 02, 2020 | 23.78 | 23.95 | 23.55 | 23.95 | 6,604 | -0.51(-2.10%) |
Jul 01, 2020 | 24.82 | 24.82 | 24.25 | 24.47 | 5,289 | -0.11(-0.43%) |
Jun 30, 2020 | 24.92 | 24.93 | 24.57 | 24.57 | 3,675 | -0.08(-0.31%) |
Jun 29, 2020 | 24.96 | 24.96 | 24.65 | 24.65 | 4,047 | -0.59(-2.35%) |
Jun 26, 2020 | 24.68 | 25.34 | 24.56 | 25.24 | 12,693 | +0.87(+3.57%) |
Jun 25, 2020 | 25.34 | 25.51 | 24.37 | 24.37 | 17,204 | -0.88(-3.47%) |
Jun 24, 2020 | 24.41 | 25.39 | 24.41 | 25.25 | 26,298 | +1.56(+6.59%) |
Jun 23, 2020 | 23.71 | 23.77 | 23.44 | 23.69 | 7,137 | -0.48(-1.98%) |
Jun 22, 2020 | 24.61 | 24.62 | 24.17 | 24.17 | 16,855 | -0.68(-2.73%) |
Jun 19, 2020 | 24.15 | 24.93 | 24.08 | 24.85 | 11,971 | +0.24(+0.96%) |
Jun 18, 2020 | 24.84 | 24.84 | 24.42 | 24.61 | 47,242 | +0.35(+1.43%) |
Jun 17, 2020 | 24.26 | 24.27 | 24.02 | 24.26 | 2,938 | -0.25(-1.02%) |
Jun 16, 2020 | 24.21 | 24.92 | 23.79 | 24.51 | 15,217 | -0.49(-1.97%) |
Jun 15, 2020 | 26.42 | 26.42 | 24.86 | 25.01 | 12,479 | -0.39(-1.53%) |
Jun 12, 2020 | 24.97 | 26.16 | 24.65 | 25.40 | 26,213 | -1.14(-4.31%) |
Jun 11, 2020 | 25.08 | 26.69 | 24.94 | 26.54 | 43,355 | +2.89(+12.22%) |
Jun 10, 2020 | 23.48 | 23.71 | 23.35 | 23.65 | 8,801 | +0.20(+0.84%) |
Jun 09, 2020 | 23.52 | 23.61 | 23.29 | 23.45 | 8,454 | +0.71(+3.11%) |
Jun 08, 2020 | 22.88 | 23.12 | 22.75 | 22.75 | 10,614 | -0.55(-2.35%) |
Jun 05, 2020 | 22.95 | 23.45 | 22.86 | 23.29 | 38,907 | -0.91(-3.76%) |
Jun 04, 2020 | 24.25 | 24.30 | 23.99 | 24.20 | 7,764 | +0.24(+1.01%) |
Jun 03, 2020 | 24.83 | 24.83 | 23.83 | 23.96 | 29,095 | -1.61(-6.31%) |
Jun 02, 2020 | 25.67 | 25.85 | 25.57 | 25.57 | 23,508 | -0.55(-2.09%) |
Jun 01, 2020 | 26.59 | 26.59 | 26.12 | 26.12 | 6,853 | -1.02(-3.76%) |
May 29, 2020 | 27.28 | 27.71 | 27.14 | 27.14 | 11,455 | -0.16(-0.57%) |
May 28, 2020 | 27.45 | 27.45 | 26.66 | 27.30 | 15,236 | -0.46(-1.67%) |
May 27, 2020 | 28.19 | 28.53 | 27.76 | 27.76 | 14,661 | -0.98(-3.41%) |
May 26, 2020 | 28.74 | 28.78 | 28.39 | 28.74 | 22,836 | -1.59(-5.24%) |
May 22, 2020 | 30.74 | 30.90 | 30.32 | 30.33 | 18,989 | +0.26(+0.85%) |
May 21, 2020 | 29.46 | 30.36 | 29.45 | 30.08 | 30,944 | +0.33(+1.12%) |
May 20, 2020 | 30.04 | 30.09 | 29.40 | 29.74 | 16,662 | -1.46(-4.67%) |
May 19, 2020 | 30.54 | 31.23 | 30.35 | 31.20 | 16,350 | +1.08(+3.57%) |
May 18, 2020 | 31.70 | 31.70 | 30.06 | 30.13 | 58,619 | -3.31(-9.91%) |
May 15, 2020 | 33.78 | 34.05 | 33.32 | 33.44 | 16,099 | +0.12(+0.35%) |
May 14, 2020 | 34.13 | 34.97 | 33.31 | 33.32 | 27,015 | +0.50(+1.52%) |
May 13, 2020 | 32.05 | 33.22 | 31.91 | 32.83 | 29,993 | +0.88(+2.74%) |
May 12, 2020 | 30.76 | 31.98 | 30.76 | 31.95 | 8,440 | +0.79(+2.55%) |
May 11, 2020 | 31.49 | 31.80 | 31.04 | 31.16 | 10,333 | +0.13(+0.42%) |
May 08, 2020 | 31.30 | 31.36 | 30.84 | 31.02 | 14,861 | -1.02(-3.19%) |
May 07, 2020 | 32.36 | 32.51 | 31.73 | 32.05 | 10,978 | -1.09(-3.30%) |
May 06, 2020 | 32.27 | 33.26 | 32.27 | 33.14 | 10,401 | +0.44(+1.33%) |
May 05, 2020 | 32.15 | 32.70 | 32.01 | 32.70 | 14,489 | +0.19(+0.60%) |
May 04, 2020 | 33.13 | 33.31 | 32.51 | 32.51 | 24,101 | +0.03(+0.10%) |