Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 22.68 | 22.70 | 22.33 | 22.47 | 162,089 | -0.28(-1.24%) |
Jul 30, 2020 | 22.70 | 22.80 | 22.47 | 22.76 | 214,680 | -0.20(-0.88%) |
Jul 29, 2020 | 22.84 | 23.02 | 22.84 | 22.96 | 309,916 | +0.12(+0.53%) |
Jul 28, 2020 | 22.90 | 22.96 | 22.80 | 22.84 | 165,398 | -0.10(-0.44%) |
Jul 27, 2020 | 22.82 | 22.94 | 22.78 | 22.94 | 196,034 | +0.17(+0.75%) |
Jul 24, 2020 | 22.74 | 22.82 | 22.68 | 22.77 | 154,214 | -0.03(-0.13%) |
Jul 23, 2020 | 23.04 | 23.06 | 22.72 | 22.80 | 170,806 | -0.30(-1.31%) |
Jul 22, 2020 | 23.02 | 23.11 | 22.98 | 23.10 | 106,270 | +0.06(+0.26%) |
Jul 21, 2020 | 22.96 | 23.12 | 22.96 | 23.04 | 212,799 | +0.22(+0.97%) |
Jul 20, 2020 | 22.84 | 22.84 | 22.70 | 22.82 | 138,334 | +0.08(+0.35%) |
Jul 17, 2020 | 22.80 | 22.81 | 22.67 | 22.74 | 111,724 | -0.08(-0.35%) |
Jul 16, 2020 | 22.84 | 22.92 | 22.74 | 22.82 | 134,485 | -0.08(-0.35%) |
Jul 15, 2020 | 22.84 | 22.94 | 22.76 | 22.90 | 176,466 | +0.20(+0.89%) |
Jul 14, 2020 | 22.37 | 22.70 | 22.31 | 22.70 | 141,150 | +0.26(+1.17%) |
Jul 13, 2020 | 22.66 | 22.82 | 22.39 | 22.43 | 227,698 | -0.04(-0.18%) |
Jul 10, 2020 | 22.33 | 22.51 | 22.26 | 22.47 | 132,672 | +0.06(+0.27%) |
Jul 09, 2020 | 22.76 | 22.76 | 22.27 | 22.41 | 183,760 | -0.36(-1.60%) |
Jul 08, 2020 | 22.60 | 22.79 | 22.51 | 22.78 | 141,698 | +0.22(+0.98%) |
Jul 07, 2020 | 22.82 | 22.86 | 22.56 | 22.56 | 131,601 | -0.46(-2.02%) |
Jul 06, 2020 | 23.06 | 23.12 | 22.92 | 23.02 | 161,872 | +0.53(+2.33%) |
Jul 02, 2020 | 22.68 | 22.80 | 22.48 | 22.49 | 176,471 | +0.26(+1.17%) |
Jul 01, 2020 | 22.13 | 22.38 | 22.11 | 22.23 | 241,846 | +0.14(+0.64%) |
Jun 30, 2020 | 22.07 | 22.14 | 21.91 | 22.09 | 238,482 | -0.08(-0.36%) |
Jun 29, 2020 | 22.03 | 22.21 | 21.92 | 22.17 | 167,122 | +0.20(+0.91%) |
Jun 26, 2020 | 22.27 | 22.30 | 21.91 | 21.97 | 200,811 | -0.48(-2.14%) |
Jun 25, 2020 | 22.05 | 22.45 | 21.99 | 22.45 | 148,405 | +0.26(+1.17%) |
Jun 24, 2020 | 22.57 | 22.61 | 21.97 | 22.19 | 238,644 | -0.66(-2.89%) |
Jun 23, 2020 | 22.84 | 22.95 | 22.82 | 22.86 | 269,941 | +0.18(+0.80%) |
Jun 22, 2020 | 22.59 | 22.68 | 22.47 | 22.68 | 164,924 | +0.08(+0.35%) |
Jun 19, 2020 | 22.98 | 23.00 | 22.51 | 22.59 | 144,249 | -0.12(-0.53%) |
Jun 18, 2020 | 22.78 | 22.84 | 22.63 | 22.72 | 90,957 | -0.06(-0.26%) |
Jun 17, 2020 | 22.98 | 23.06 | 22.74 | 22.78 | 179,937 | -0.08(-0.35%) |
Jun 16, 2020 | 23.32 | 23.42 | 22.68 | 22.86 | 194,673 | +0.12(+0.53%) |
Jun 15, 2020 | 22.05 | 22.86 | 22.01 | 22.74 | 204,975 | -0.10(-0.44%) |
Jun 12, 2020 | 22.72 | 22.95 | 22.37 | 22.84 | 292,090 | +0.62(+2.80%) |
Jun 11, 2020 | 22.96 | 22.98 | 22.15 | 22.21 | 423,286 | -1.64(-6.89%) |
Jun 10, 2020 | 24.26 | 24.26 | 23.60 | 23.86 | 274,179 | -0.42(-1.73%) |
Jun 09, 2020 | 24.60 | 24.60 | 24.06 | 24.28 | 371,798 | -0.70(-2.81%) |
Jun 08, 2020 | 24.32 | 25.00 | 24.32 | 24.98 | 356,306 | +0.98(+4.09%) |
Jun 05, 2020 | 23.80 | 24.30 | 23.80 | 24.00 | 505,920 | +1.00(+4.36%) |
Jun 04, 2020 | 22.82 | 23.06 | 22.59 | 23.00 | 181,333 | +0.02(+0.09%) |
Jun 03, 2020 | 22.35 | 22.98 | 22.33 | 22.98 | 262,825 | +0.95(+4.32%) |
Jun 02, 2020 | 21.82 | 22.14 | 21.82 | 22.02 | 239,638 | +0.46(+2.12%) |
Jun 01, 2020 | 21.07 | 21.57 | 21.01 | 21.57 | 315,334 | +0.66(+3.14%) |
May 29, 2020 | 21.11 | 21.11 | 20.63 | 20.91 | 160,350 | -0.34(-1.59%) |
May 28, 2020 | 21.59 | 21.61 | 21.17 | 21.25 | 215,913 | -0.10(-0.47%) |
May 27, 2020 | 21.33 | 21.47 | 20.89 | 21.35 | 247,990 | +0.38(+1.80%) |
May 26, 2020 | 20.85 | 21.13 | 20.77 | 20.97 | 288,283 | +0.76(+3.74%) |
May 22, 2020 | 20.19 | 20.23 | 19.90 | 20.21 | 189,276 | -0.06(-0.30%) |
May 21, 2020 | 20.31 | 20.39 | 20.06 | 20.27 | 107,553 | -0.02(-0.10%) |
May 20, 2020 | 20.15 | 20.37 | 20.15 | 20.29 | 149,006 | +0.40(+2.00%) |
May 19, 2020 | 19.95 | 20.19 | 19.73 | 19.89 | 157,234 | -0.06(-0.30%) |
May 18, 2020 | 19.49 | 19.99 | 19.49 | 19.95 | 185,041 | +0.98(+5.14%) |
May 15, 2020 | 18.96 | 19.08 | 18.78 | 18.98 | 121,078 | -0.04(-0.21%) |
May 14, 2020 | 18.52 | 19.02 | 18.12 | 19.02 | 188,011 | +0.18(+0.95%) |
May 13, 2020 | 19.43 | 19.43 | 18.70 | 18.84 | 654,942 | -0.57(-2.92%) |
May 12, 2020 | 19.79 | 19.82 | 19.38 | 19.40 | 144,740 | -0.35(-1.76%) |
May 11, 2020 | 19.91 | 19.91 | 19.64 | 19.75 | 144,936 | -0.38(-1.88%) |
May 08, 2020 | 19.81 | 20.17 | 19.81 | 20.13 | 159,848 | +0.54(+2.74%) |
May 07, 2020 | 19.55 | 19.82 | 19.53 | 19.59 | 98,685 | +0.18(+0.92%) |
May 06, 2020 | 19.85 | 19.93 | 19.40 | 19.41 | 123,294 | -0.34(-1.71%) |
May 05, 2020 | 19.93 | 20.11 | 19.68 | 19.75 | 342,179 | +0.11(+0.56%) |
May 04, 2020 | 19.41 | 19.64 | 19.16 | 19.64 | 150,789 | +0.06(+0.30%) |