Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 24.58 | 24.58 | 24.09 | 24.20 | 33,176 | -0.47(-1.92%) |
Jul 30, 2020 | 24.89 | 24.89 | 24.39 | 24.67 | 12,833 | -0.47(-1.85%) |
Jul 29, 2020 | 24.87 | 25.19 | 24.83 | 25.14 | 67,897 | +0.58(+2.38%) |
Jul 28, 2020 | 24.91 | 24.91 | 24.55 | 24.55 | 31,937 | -0.55(-2.19%) |
Jul 27, 2020 | 24.75 | 25.10 | 24.72 | 25.10 | 54,315 | +0.61(+2.49%) |
Jul 24, 2020 | 24.34 | 24.54 | 24.18 | 24.49 | 7,556 | -0.01(-0.03%) |
Jul 23, 2020 | 24.79 | 24.87 | 24.49 | 24.50 | 17,518 | -0.21(-0.86%) |
Jul 22, 2020 | 24.49 | 24.72 | 24.49 | 24.71 | 5,497 | +0.23(+0.93%) |
Jul 21, 2020 | 24.38 | 24.62 | 24.38 | 24.49 | 15,361 | +0.33(+1.37%) |
Jul 20, 2020 | 24.14 | 24.26 | 24.07 | 24.16 | 9,255 | -0.06(-0.24%) |
Jul 17, 2020 | 24.53 | 24.53 | 24.21 | 24.21 | 13,341 | -0.11(-0.45%) |
Jul 16, 2020 | 24.51 | 24.55 | 24.32 | 24.33 | 6,569 | -0.30(-1.20%) |
Jul 15, 2020 | 24.73 | 24.73 | 24.27 | 24.62 | 41,418 | +0.24(+0.97%) |
Jul 14, 2020 | 23.57 | 24.38 | 23.43 | 24.38 | 10,809 | +0.79(+3.34%) |
Jul 13, 2020 | 24.20 | 24.27 | 23.60 | 23.60 | 22,012 | -0.10(-0.43%) |
Jul 10, 2020 | 22.95 | 23.70 | 22.95 | 23.70 | 8,855 | +0.79(+3.44%) |
Jul 09, 2020 | 23.37 | 23.49 | 22.80 | 22.91 | 5,729 | -0.42(-1.81%) |
Jul 08, 2020 | 23.44 | 23.60 | 23.22 | 23.33 | 5,076 | +0.14(+0.58%) |
Jul 07, 2020 | 23.42 | 23.59 | 23.20 | 23.20 | 7,771 | -0.54(-2.28%) |
Jul 06, 2020 | 23.76 | 23.98 | 23.51 | 23.74 | 14,695 | +0.43(+1.85%) |
Jul 02, 2020 | 23.50 | 23.80 | 23.28 | 23.31 | 16,765 | +0.35(+1.51%) |
Jul 01, 2020 | 23.34 | 23.38 | 22.86 | 22.96 | 7,681 | -0.39(-1.67%) |
Jun 30, 2020 | 23.02 | 23.41 | 22.92 | 23.35 | 12,332 | +0.19(+0.84%) |
Jun 29, 2020 | 22.83 | 23.33 | 22.83 | 23.16 | 19,405 | +0.50(+2.21%) |
Jun 26, 2020 | 23.39 | 23.39 | 22.66 | 22.66 | 23,141 | -0.89(-3.78%) |
Jun 25, 2020 | 23.05 | 23.55 | 22.96 | 23.55 | 14,908 | +0.50(+2.17%) |
Jun 24, 2020 | 23.73 | 23.73 | 22.91 | 23.05 | 13,387 | -0.86(-3.61%) |
Jun 23, 2020 | 24.02 | 24.24 | 23.89 | 23.91 | 15,935 | +0.33(+1.40%) |
Jun 22, 2020 | 23.48 | 23.70 | 23.41 | 23.58 | 20,585 | +0.14(+0.58%) |
Jun 19, 2020 | 24.05 | 24.05 | 23.39 | 23.44 | 15,230 | -0.36(-1.49%) |
Jun 18, 2020 | 23.72 | 23.91 | 23.47 | 23.80 | 15,209 | -0.19(-0.81%) |
Jun 17, 2020 | 24.34 | 24.34 | 23.99 | 23.99 | 10,688 | -0.48(-1.97%) |
Jun 16, 2020 | 24.48 | 24.76 | 23.96 | 24.48 | 34,779 | +0.89(+3.77%) |
Jun 15, 2020 | 22.74 | 23.75 | 22.59 | 23.59 | 28,732 | +0.03(+0.11%) |
Jun 12, 2020 | 23.54 | 23.83 | 23.12 | 23.56 | 27,509 | +1.04(+4.63%) |
Jun 11, 2020 | 23.75 | 23.80 | 22.52 | 22.52 | 26,147 | -2.42(-9.71%) |
Jun 10, 2020 | 25.60 | 25.60 | 24.86 | 24.94 | 13,946 | -0.61(-2.38%) |
Jun 09, 2020 | 25.55 | 25.63 | 25.16 | 25.55 | 13,522 | -0.61(-2.34%) |
Jun 08, 2020 | 25.87 | 26.16 | 25.52 | 26.16 | 29,010 | +0.88(+3.48%) |
Jun 05, 2020 | 25.32 | 25.91 | 25.18 | 25.28 | 27,863 | +0.72(+2.93%) |
Jun 04, 2020 | 24.11 | 24.56 | 23.85 | 24.56 | 29,664 | +0.49(+2.04%) |
Jun 03, 2020 | 23.55 | 24.16 | 23.55 | 24.07 | 35,112 | +0.92(+3.99%) |
Jun 02, 2020 | 22.92 | 23.21 | 22.92 | 23.15 | 102,997 | +0.71(+3.17%) |
Jun 01, 2020 | 22.35 | 22.58 | 22.19 | 22.44 | 54,706 | +0.37(+1.69%) |
May 29, 2020 | 22.00 | 22.06 | 21.62 | 22.06 | 13,105 | +0.22(+1.01%) |
May 28, 2020 | 22.22 | 22.32 | 21.80 | 21.84 | 67,177 | -0.37(-1.68%) |
May 27, 2020 | 21.47 | 22.22 | 21.47 | 22.22 | 87,074 | +1.04(+4.92%) |
May 26, 2020 | 21.06 | 21.30 | 21.06 | 21.17 | 37,789 | +0.76(+3.73%) |
May 22, 2020 | 20.54 | 20.54 | 20.15 | 20.41 | 9,681 | -0.13(-0.62%) |
May 21, 2020 | 20.78 | 20.84 | 20.50 | 20.54 | 11,979 | -0.15(-0.74%) |
May 20, 2020 | 20.70 | 21.00 | 20.67 | 20.69 | 12,173 | +0.36(+1.79%) |
May 19, 2020 | 20.56 | 20.75 | 20.30 | 20.33 | 18,798 | -0.20(-0.99%) |
May 18, 2020 | 19.93 | 20.55 | 19.90 | 20.53 | 17,919 | +1.50(+7.88%) |
May 15, 2020 | 19.01 | 19.23 | 18.99 | 19.03 | 14,404 | +0.16(+0.85%) |
May 14, 2020 | 18.15 | 18.90 | 17.86 | 18.87 | 12,604 | +0.27(+1.46%) |
May 13, 2020 | 19.23 | 19.23 | 18.37 | 18.60 | 16,982 | -0.63(-3.26%) |
May 12, 2020 | 20.06 | 20.06 | 19.23 | 19.23 | 21,228 | -0.45(-2.28%) |
May 11, 2020 | 20.09 | 20.09 | 19.68 | 19.68 | 21,624 | -0.99(-4.80%) |
May 08, 2020 | 20.23 | 20.67 | 20.17 | 20.67 | 58,207 | +0.86(+4.36%) |
May 07, 2020 | 19.73 | 20.00 | 19.73 | 19.80 | 11,616 | +0.54(+2.81%) |
May 06, 2020 | 19.59 | 19.62 | 19.26 | 19.26 | 14,972 | -0.22(-1.13%) |
May 05, 2020 | 19.93 | 20.24 | 19.48 | 19.48 | 9,662 | -0.19(-0.99%) |
May 04, 2020 | 19.27 | 19.68 | 19.07 | 19.68 | 14,358 | +0.20(+1.04%) |