Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 22.25 | 22.66 | 21.35 | 21.50 | 720,400 | -0.87(-3.89%) |
Jul 30, 2020 | 21.84 | 23.01 | 21.30 | 22.37 | 315,061 | +0.33(+1.50%) |
Jul 29, 2020 | 23.01 | 23.26 | 22.01 | 22.04 | 897,312 | -0.82(-3.59%) |
Jul 28, 2020 | 23.24 | 23.55 | 22.84 | 22.86 | 272,335 | -0.39(-1.68%) |
Jul 27, 2020 | 23.25 | 23.78 | 22.90 | 23.25 | 529,829 | +0.10(+0.43%) |
Jul 24, 2020 | 23.20 | 23.51 | 22.57 | 23.15 | 426,800 | -0.40(-1.70%) |
Jul 23, 2020 | 24.34 | 24.94 | 23.35 | 23.55 | 305,503 | -0.79(-3.23%) |
Jul 22, 2020 | 23.08 | 24.48 | 22.87 | 24.34 | 469,863 | +1.27(+5.48%) |
Jul 21, 2020 | 24.59 | 24.72 | 22.89 | 23.07 | 573,465 | -1.59(-6.45%) |
Jul 20, 2020 | 23.28 | 24.78 | 22.74 | 24.66 | 582,722 | +1.90(+8.35%) |
Jul 17, 2020 | 22.21 | 23.33 | 21.92 | 22.76 | 695,100 | +0.17(+0.75%) |
Jul 16, 2020 | 23.08 | 23.59 | 22.31 | 22.59 | 682,822 | -0.88(-3.75%) |
Jul 15, 2020 | 23.86 | 23.91 | 22.96 | 23.47 | 623,149 | +0.12(+0.51%) |
Jul 14, 2020 | 24.01 | 24.01 | 22.70 | 23.35 | 733,729 | +0.17(+0.73%) |
Jul 13, 2020 | 25.03 | 25.07 | 23.17 | 23.18 | 564,803 | -1.71(-6.87%) |
Jul 10, 2020 | 25.53 | 25.79 | 24.82 | 24.89 | 310,800 | -0.50(-1.97%) |
Jul 09, 2020 | 25.74 | 26.07 | 25.19 | 25.39 | 484,866 | -0.26(-1.01%) |
Jul 08, 2020 | 25.74 | 26.12 | 25.26 | 25.65 | 582,741 | -0.09(-0.35%) |
Jul 07, 2020 | 25.56 | 26.60 | 25.56 | 25.74 | 609,134 | -0.04(-0.16%) |
Jul 06, 2020 | 26.13 | 26.34 | 25.39 | 25.78 | 470,192 | +0.11(+0.43%) |
Jul 02, 2020 | 26.87 | 26.91 | 25.54 | 25.67 | 330,800 | -0.95(-3.57%) |
Jul 01, 2020 | 25.75 | 27.10 | 25.63 | 26.62 | 810,634 | +1.22(+4.80%) |
Jun 30, 2020 | 24.66 | 25.51 | 24.39 | 25.40 | 858,494 | +0.68(+2.75%) |
Jun 29, 2020 | 25.40 | 25.61 | 24.40 | 24.72 | 791,365 | -0.49(-1.94%) |
Jun 26, 2020 | 25.03 | 25.74 | 24.66 | 25.21 | 2,981,200 | +0.13(+0.52%) |
Jun 25, 2020 | 23.88 | 25.56 | 23.46 | 25.08 | 941,327 | +1.26(+5.29%) |
Jun 24, 2020 | 24.36 | 24.80 | 23.20 | 23.82 | 639,411 | -0.89(-3.60%) |
Jun 23, 2020 | 25.44 | 25.97 | 24.60 | 24.71 | 872,726 | -0.42(-1.67%) |
Jun 22, 2020 | 24.02 | 25.14 | 23.03 | 25.13 | 708,802 | +1.09(+4.53%) |
Jun 19, 2020 | 24.76 | 25.90 | 23.77 | 24.04 | 2,434,700 | -0.52(-2.12%) |
Jun 18, 2020 | 23.15 | 24.73 | 23.04 | 24.56 | 568,116 | +1.27(+5.45%) |
Jun 17, 2020 | 22.78 | 23.93 | 22.19 | 23.29 | 472,567 | +0.63(+2.78%) |
Jun 16, 2020 | 21.99 | 22.80 | 21.49 | 22.66 | 593,393 | +1.05(+4.86%) |
Jun 15, 2020 | 19.75 | 21.63 | 19.75 | 21.61 | 606,451 | +1.56(+7.78%) |
Jun 12, 2020 | 20.36 | 20.70 | 19.36 | 20.05 | 598,200 | +0.34(+1.73%) |
Jun 11, 2020 | 20.80 | 21.04 | 19.70 | 19.71 | 431,722 | -1.20(-5.74%) |
Jun 10, 2020 | 21.20 | 21.66 | 20.85 | 20.91 | 307,749 | -0.10(-0.48%) |
Jun 09, 2020 | 20.51 | 21.32 | 20.51 | 21.01 | 381,179 | +0.20(+0.96%) |
Jun 08, 2020 | 20.39 | 20.96 | 19.82 | 20.81 | 464,945 | +0.54(+2.66%) |
Jun 05, 2020 | 20.25 | 20.73 | 19.65 | 20.27 | 606,700 | +0.71(+3.63%) |
Jun 04, 2020 | 20.21 | 20.70 | 19.11 | 19.56 | 853,816 | -0.95(-4.63%) |
Jun 03, 2020 | 21.36 | 22.23 | 20.50 | 20.51 | 885,760 | -0.75(-3.53%) |
Jun 02, 2020 | 20.77 | 21.29 | 20.32 | 21.26 | 542,331 | +0.47(+2.26%) |
Jun 01, 2020 | 21.61 | 21.61 | 20.69 | 20.79 | 613,777 | -0.78(-3.62%) |
May 29, 2020 | 20.88 | 21.61 | 20.44 | 21.57 | 723,100 | +0.65(+3.11%) |
May 28, 2020 | 20.73 | 21.73 | 20.14 | 20.92 | 486,879 | +0.53(+2.60%) |
May 27, 2020 | 21.95 | 21.95 | 20.12 | 20.39 | 699,084 | -1.36(-6.25%) |
May 26, 2020 | 23.50 | 23.81 | 21.69 | 21.75 | 458,002 | -1.35(-5.84%) |
May 22, 2020 | 22.14 | 23.52 | 21.89 | 23.10 | 460,500 | +0.93(+4.19%) |
May 21, 2020 | 22.56 | 22.64 | 21.77 | 22.17 | 405,649 | -0.39(-1.73%) |
May 20, 2020 | 22.17 | 22.98 | 22.11 | 22.56 | 488,412 | +0.81(+3.72%) |
May 19, 2020 | 23.31 | 23.81 | 21.75 | 21.75 | 506,015 | -1.76(-7.49%) |
May 18, 2020 | 22.49 | 23.96 | 22.22 | 23.51 | 604,205 | +1.84(+8.49%) |
May 15, 2020 | 21.10 | 21.87 | 20.93 | 21.67 | 638,000 | +0.49(+2.31%) |
May 14, 2020 | 22.22 | 22.36 | 20.80 | 21.18 | 751,595 | -1.32(-5.87%) |
May 13, 2020 | 23.70 | 23.75 | 21.54 | 22.50 | 1,073,659 | -1.17(-4.94%) |
May 12, 2020 | 24.70 | 24.97 | 23.50 | 23.67 | 604,612 | -0.68(-2.79%) |
May 11, 2020 | 21.09 | 24.47 | 21.01 | 24.35 | 850,953 | +3.51(+16.84%) |
May 08, 2020 | 21.71 | 22.23 | 20.11 | 20.84 | 1,718,800 | -2.01(-8.80%) |
May 07, 2020 | 22.29 | 22.88 | 21.40 | 22.85 | 597,073 | +0.93(+4.24%) |
May 06, 2020 | 22.53 | 22.97 | 21.73 | 21.92 | 753,794 | -0.60(-2.66%) |
May 05, 2020 | 21.00 | 22.65 | 20.89 | 22.52 | 570,641 | +1.74(+8.37%) |
May 04, 2020 | 19.77 | 20.80 | 19.54 | 20.78 | 340,746 | +0.85(+4.26%) |