Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 21.71 | 22.27 | 21.31 | 21.83 | 687,609 | +0.40(+1.86%) |
Jul 30, 2020 | 21.63 | 21.64 | 19.89 | 21.43 | 1,119,116 | -0.32(-1.48%) |
Jul 29, 2020 | 21.48 | 21.89 | 21.42 | 21.75 | 736,614 | +0.34(+1.58%) |
Jul 28, 2020 | 21.82 | 21.95 | 21.36 | 21.42 | 703,789 | -0.36(-1.68%) |
Jul 27, 2020 | 21.75 | 21.89 | 21.51 | 21.78 | 1,207,538 | +0.01(+0.04%) |
Jul 24, 2020 | 21.84 | 21.97 | 21.72 | 21.77 | 554,898 | -0.17(-0.79%) |
Jul 23, 2020 | 22.15 | 22.34 | 21.83 | 21.95 | 781,580 | -0.23(-1.06%) |
Jul 22, 2020 | 22.49 | 22.70 | 22.17 | 22.18 | 503,180 | -0.32(-1.43%) |
Jul 21, 2020 | 22.51 | 22.75 | 22.36 | 22.50 | 1,115,078 | -0.07(-0.31%) |
Jul 20, 2020 | 22.70 | 22.75 | 22.48 | 22.57 | 511,900 | -0.22(-0.95%) |
Jul 17, 2020 | 22.37 | 22.99 | 22.33 | 22.79 | 726,513 | +0.54(+2.42%) |
Jul 16, 2020 | 21.95 | 22.48 | 21.95 | 22.25 | 550,553 | +0.21(+0.95%) |
Jul 15, 2020 | 22.09 | 22.27 | 21.77 | 22.04 | 458,093 | +0.20(+0.91%) |
Jul 14, 2020 | 21.35 | 21.99 | 21.18 | 21.84 | 833,600 | +0.50(+2.32%) |
Jul 13, 2020 | 21.94 | 21.94 | 21.34 | 21.35 | 661,014 | -0.48(-2.19%) |
Jul 10, 2020 | 22.10 | 22.15 | 21.74 | 21.82 | 586,896 | -0.10(-0.48%) |
Jul 09, 2020 | 22.04 | 22.14 | 21.81 | 21.93 | 362,136 | -0.04(-0.20%) |
Jul 08, 2020 | 22.15 | 22.19 | 21.79 | 21.97 | 454,325 | +0.04(+0.20%) |
Jul 07, 2020 | 21.48 | 22.02 | 21.30 | 21.93 | 692,442 | +0.48(+2.23%) |
Jul 06, 2020 | 21.45 | 21.49 | 21.28 | 21.45 | 455,241 | +0.38(+1.81%) |
Jul 02, 2020 | 21.11 | 21.23 | 21.02 | 21.07 | 472,026 | +0.17(+0.79%) |
Jul 01, 2020 | 21.50 | 21.66 | 20.89 | 20.90 | 588,531 | -0.53(-2.47%) |
Jun 30, 2020 | 20.91 | 21.49 | 20.89 | 21.43 | 903,522 | +0.47(+2.24%) |
Jun 29, 2020 | 20.78 | 21.08 | 20.66 | 20.96 | 448,121 | +0.36(+1.77%) |
Jun 26, 2020 | 20.44 | 20.74 | 20.32 | 20.60 | 967,878 | +0.16(+0.77%) |
Jun 25, 2020 | 20.47 | 20.50 | 20.13 | 20.44 | 614,587 | -0.14(-0.68%) |
Jun 24, 2020 | 20.79 | 20.86 | 20.51 | 20.58 | 567,147 | -0.26(-1.25%) |
Jun 23, 2020 | 20.82 | 21.05 | 20.70 | 20.84 | 785,506 | +0.30(+1.48%) |
Jun 22, 2020 | 20.69 | 20.79 | 20.39 | 20.54 | 645,216 | -0.15(-0.71%) |
Jun 19, 2020 | 21.24 | 21.29 | 20.39 | 20.69 | 828,377 | -0.33(-1.57%) |
Jun 18, 2020 | 20.63 | 21.05 | 20.63 | 21.02 | 878,634 | +0.29(+1.38%) |
Jun 17, 2020 | 20.37 | 20.85 | 20.24 | 20.73 | 797,682 | +0.55(+2.71%) |
Jun 16, 2020 | 20.34 | 20.40 | 19.90 | 20.18 | 776,081 | +0.41(+2.07%) |
Jun 15, 2020 | 19.14 | 19.88 | 18.98 | 19.77 | 1,256,549 | +0.30(+1.56%) |
Jun 12, 2020 | 19.64 | 19.75 | 19.17 | 19.47 | 693,479 | +0.19(+0.99%) |
Jun 11, 2020 | 20.20 | 20.20 | 19.25 | 19.28 | 582,824 | -1.24(-6.03%) |
Jun 10, 2020 | 20.18 | 20.79 | 20.10 | 20.52 | 867,370 | +0.36(+1.81%) |
Jun 09, 2020 | 20.24 | 20.26 | 19.81 | 20.15 | 644,356 | -0.23(-1.15%) |
Jun 08, 2020 | 20.16 | 20.60 | 20.16 | 20.39 | 894,197 | +0.24(+1.20%) |
Jun 05, 2020 | 20.37 | 20.46 | 20.01 | 20.14 | 966,965 | +0.10(+0.48%) |
Jun 04, 2020 | 19.85 | 20.12 | 19.83 | 20.05 | 1,395,484 | -0.03(-0.17%) |
Jun 03, 2020 | 20.83 | 20.99 | 20.04 | 20.08 | 980,133 | -0.62(-3.01%) |
Jun 02, 2020 | 21.00 | 21.07 | 20.63 | 20.71 | 794,345 | -0.10(-0.50%) |
Jun 01, 2020 | 20.88 | 21.09 | 20.62 | 20.81 | 909,793 | -0.13(-0.62%) |
May 29, 2020 | 20.47 | 21.00 | 20.20 | 20.94 | 1,147,246 | +0.42(+2.03%) |
May 28, 2020 | 20.06 | 20.63 | 19.88 | 20.53 | 1,170,689 | +0.59(+2.95%) |
May 27, 2020 | 19.75 | 19.95 | 19.56 | 19.94 | 1,319,406 | +0.36(+1.86%) |
May 26, 2020 | 19.64 | 19.92 | 19.54 | 19.57 | 1,084,712 | +0.23(+1.16%) |
May 22, 2020 | 18.95 | 19.48 | 18.85 | 19.35 | 1,468,452 | +0.42(+2.20%) |
May 21, 2020 | 18.92 | 19.12 | 18.79 | 18.93 | 690,670 | -0.10(-0.55%) |
May 20, 2020 | 18.97 | 19.29 | 18.90 | 19.04 | 713,098 | +0.31(+1.67%) |
May 19, 2020 | 19.15 | 19.40 | 18.71 | 18.72 | 657,161 | -0.45(-2.35%) |
May 18, 2020 | 18.58 | 19.44 | 18.52 | 19.17 | 692,462 | +0.95(+5.23%) |
May 15, 2020 | 18.02 | 18.42 | 17.97 | 18.22 | 461,091 | -0.01(-0.05%) |
May 14, 2020 | 18.17 | 18.37 | 17.74 | 18.23 | 712,938 | -0.19(-1.03%) |
May 13, 2020 | 18.62 | 18.69 | 18.10 | 18.42 | 476,571 | -0.29(-1.57%) |
May 12, 2020 | 19.49 | 19.54 | 18.71 | 18.71 | 712,000 | -0.60(-3.10%) |
May 11, 2020 | 18.63 | 19.43 | 18.55 | 19.31 | 672,735 | +0.57(+3.05%) |
May 08, 2020 | 18.58 | 18.83 | 18.37 | 18.74 | 496,755 | +0.36(+1.93%) |
May 07, 2020 | 18.65 | 18.81 | 18.32 | 18.39 | 625,524 | -0.01(-0.05%) |
May 06, 2020 | 18.71 | 19.05 | 18.36 | 18.39 | 719,295 | -0.19(-1.03%) |
May 05, 2020 | 18.22 | 18.69 | 18.22 | 18.58 | 933,536 | +0.40(+2.19%) |
May 04, 2020 | 19.17 | 19.17 | 18.16 | 18.19 | 1,188,457 | -1.14(-5.92%) |