Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 21.33 | 21.42 | 19.56 | 20.48 | 11,525,977 | -1.14(-5.25%) |
Jul 30, 2020 | 21.34 | 21.85 | 20.39 | 21.62 | 1,456,955 | +0.05(+0.21%) |
Jul 29, 2020 | 21.52 | 22.26 | 21.37 | 21.57 | 2,089,086 | +1.36(+6.71%) |
Jul 28, 2020 | 20.53 | 20.63 | 20.16 | 20.21 | 404,511 | -0.70(-3.33%) |
Jul 27, 2020 | 20.35 | 20.98 | 20.10 | 20.91 | 361,283 | +0.42(+2.06%) |
Jul 24, 2020 | 20.59 | 20.80 | 20.24 | 20.49 | 298,600 | -0.26(-1.24%) |
Jul 23, 2020 | 20.68 | 21.07 | 20.38 | 20.75 | 346,081 | +0.03(+0.13%) |
Jul 22, 2020 | 20.54 | 20.96 | 20.33 | 20.72 | 409,338 | -0.11(-0.53%) |
Jul 21, 2020 | 20.36 | 21.35 | 20.35 | 20.83 | 495,249 | +0.79(+3.93%) |
Jul 20, 2020 | 20.48 | 20.83 | 20.00 | 20.04 | 296,551 | -0.66(-3.19%) |
Jul 17, 2020 | 21.07 | 21.56 | 20.67 | 20.70 | 304,277 | -0.47(-2.21%) |
Jul 16, 2020 | 21.96 | 22.00 | 20.94 | 21.17 | 496,530 | -0.97(-4.39%) |
Jul 15, 2020 | 22.17 | 22.39 | 21.30 | 22.14 | 566,940 | +0.73(+3.42%) |
Jul 14, 2020 | 20.86 | 21.59 | 20.62 | 21.41 | 469,060 | +0.45(+2.14%) |
Jul 13, 2020 | 21.07 | 21.57 | 20.64 | 20.96 | 559,128 | +0.27(+1.28%) |
Jul 10, 2020 | 19.81 | 20.73 | 19.67 | 20.69 | 694,914 | +1.07(+5.46%) |
Jul 09, 2020 | 20.36 | 20.76 | 19.19 | 19.62 | 450,168 | -0.82(-3.99%) |
Jul 08, 2020 | 20.98 | 21.23 | 20.18 | 20.43 | 448,695 | -0.59(-2.79%) |
Jul 07, 2020 | 22.27 | 22.51 | 20.95 | 21.02 | 612,685 | -1.65(-7.27%) |
Jul 06, 2020 | 22.85 | 22.87 | 22.19 | 22.67 | 642,824 | +0.51(+2.31%) |
Jul 02, 2020 | 22.83 | 23.29 | 21.90 | 22.16 | 313,666 | +0.28(+1.30%) |
Jul 01, 2020 | 22.39 | 22.39 | 21.33 | 21.87 | 554,483 | -0.37(-1.65%) |
Jun 30, 2020 | 21.98 | 22.52 | 21.54 | 22.24 | 414,456 | -0.11(-0.49%) |
Jun 29, 2020 | 21.52 | 22.61 | 21.37 | 22.35 | 695,983 | +1.29(+6.13%) |
Jun 26, 2020 | 21.53 | 21.68 | 20.39 | 21.06 | 705,504 | -0.55(-2.54%) |
Jun 25, 2020 | 20.59 | 21.63 | 20.15 | 21.61 | 563,251 | +0.55(+2.61%) |
Jun 24, 2020 | 21.70 | 22.12 | 20.88 | 21.06 | 470,611 | -1.26(-5.66%) |
Jun 23, 2020 | 22.99 | 22.99 | 22.00 | 22.32 | 412,473 | -0.16(-0.69%) |
Jun 22, 2020 | 22.44 | 22.57 | 21.58 | 22.48 | 373,199 | +0.15(+0.66%) |
Jun 19, 2020 | 23.56 | 24.13 | 21.90 | 22.33 | 1,442,562 | -0.83(-3.60%) |
Jun 18, 2020 | 22.82 | 23.73 | 22.69 | 23.16 | 368,133 | -0.37(-1.56%) |
Jun 17, 2020 | 23.68 | 24.09 | 23.24 | 23.53 | 346,827 | -0.16(-0.70%) |
Jun 16, 2020 | 24.26 | 24.66 | 23.11 | 23.70 | 518,334 | +1.18(+5.25%) |
Jun 15, 2020 | 21.02 | 22.71 | 20.78 | 22.51 | 493,213 | +0.33(+1.49%) |
Jun 12, 2020 | 22.10 | 22.73 | 21.36 | 22.18 | 468,808 | +1.67(+8.13%) |
Jun 11, 2020 | 21.95 | 22.76 | 20.30 | 20.52 | 585,966 | -3.27(-13.75%) |
Jun 10, 2020 | 25.31 | 25.56 | 23.58 | 23.79 | 531,816 | -1.82(-7.12%) |
Jun 09, 2020 | 25.65 | 25.91 | 24.95 | 25.61 | 390,525 | -0.90(-3.39%) |
Jun 08, 2020 | 27.75 | 28.27 | 26.14 | 26.51 | 526,801 | -0.30(-1.13%) |
Jun 05, 2020 | 26.48 | 27.95 | 26.38 | 26.81 | 730,615 | +2.10(+8.49%) |
Jun 04, 2020 | 24.35 | 24.77 | 23.37 | 24.71 | 519,530 | +0.24(+0.97%) |
Jun 03, 2020 | 22.89 | 24.71 | 22.76 | 24.47 | 469,532 | +2.31(+10.41%) |
Jun 02, 2020 | 22.42 | 22.67 | 22.02 | 22.17 | 459,041 | +0.44(+2.02%) |
Jun 01, 2020 | 21.53 | 22.26 | 21.37 | 21.73 | 397,596 | +0.32(+1.50%) |
May 29, 2020 | 21.44 | 21.80 | 20.92 | 21.41 | 425,246 | -0.53(-2.42%) |
May 28, 2020 | 23.82 | 24.00 | 21.76 | 21.94 | 512,546 | -1.69(-7.13%) |
May 27, 2020 | 22.74 | 23.70 | 22.56 | 23.62 | 647,642 | +1.70(+7.77%) |
May 26, 2020 | 21.94 | 22.31 | 21.52 | 21.92 | 492,619 | +1.36(+6.64%) |
May 22, 2020 | 20.29 | 20.74 | 19.61 | 20.55 | 368,146 | +0.54(+2.70%) |
May 21, 2020 | 20.54 | 20.87 | 19.87 | 20.01 | 566,409 | -0.48(-2.32%) |
May 20, 2020 | 19.30 | 20.87 | 19.25 | 20.49 | 559,124 | +1.65(+8.75%) |
May 19, 2020 | 19.40 | 19.78 | 18.81 | 18.84 | 437,931 | -0.83(-4.24%) |
May 18, 2020 | 18.91 | 19.89 | 18.59 | 19.67 | 571,836 | +2.04(+11.58%) |
May 15, 2020 | 17.44 | 17.96 | 17.09 | 17.63 | 278,075 | +0.16(+0.94%) |
May 14, 2020 | 16.30 | 17.58 | 15.78 | 17.47 | 531,860 | +0.57(+3.36%) |
May 13, 2020 | 17.54 | 17.63 | 16.68 | 16.90 | 535,673 | -0.92(-5.14%) |
May 12, 2020 | 18.60 | 18.87 | 17.78 | 17.82 | 383,108 | -0.69(-3.71%) |
May 11, 2020 | 19.28 | 19.28 | 18.25 | 18.50 | 575,234 | -1.31(-6.61%) |
May 08, 2020 | 19.21 | 20.11 | 19.21 | 19.81 | 663,690 | +1.16(+6.24%) |
May 07, 2020 | 18.25 | 19.50 | 18.16 | 18.65 | 579,799 | +0.82(+4.62%) |
May 06, 2020 | 18.84 | 19.14 | 17.77 | 17.82 | 568,982 | -1.08(-5.72%) |
May 05, 2020 | 20.45 | 21.11 | 18.87 | 18.91 | 453,356 | -0.57(-2.92%) |
May 04, 2020 | 18.58 | 20.62 | 18.37 | 19.47 | 902,966 | +0.04(+0.19%) |