Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 22.17 | 22.39 | 21.55 | 21.96 | 600,225 | -0.54(-2.40%) |
Jul 30, 2020 | 22.33 | 22.63 | 21.63 | 22.50 | 815,352 | -0.26(-1.12%) |
Jul 29, 2020 | 21.56 | 22.83 | 21.56 | 22.75 | 602,469 | +1.23(+5.73%) |
Jul 28, 2020 | 21.34 | 21.82 | 21.29 | 21.52 | 506,093 | +0.12(+0.55%) |
Jul 27, 2020 | 21.99 | 21.99 | 21.21 | 21.40 | 457,950 | +0.37(+1.74%) |
Jul 24, 2020 | 21.53 | 21.69 | 20.94 | 21.03 | 431,391 | -0.40(-1.87%) |
Jul 23, 2020 | 21.25 | 21.80 | 21.05 | 21.44 | 650,141 | +0.05(+0.26%) |
Jul 22, 2020 | 20.81 | 21.48 | 20.67 | 21.38 | 566,182 | +0.41(+1.96%) |
Jul 21, 2020 | 20.52 | 21.12 | 20.31 | 20.97 | 328,173 | +0.86(+4.27%) |
Jul 20, 2020 | 20.11 | 20.38 | 19.64 | 20.11 | 456,622 | -0.22(-1.08%) |
Jul 17, 2020 | 21.27 | 21.33 | 20.31 | 20.33 | 418,471 | -0.84(-3.97%) |
Jul 16, 2020 | 20.90 | 21.47 | 20.85 | 21.17 | 610,231 | +0.04(+0.17%) |
Jul 15, 2020 | 20.39 | 21.61 | 20.34 | 21.13 | 776,416 | +1.50(+7.63%) |
Jul 14, 2020 | 19.56 | 19.87 | 19.14 | 19.64 | 329,598 | +0.05(+0.28%) |
Jul 13, 2020 | 19.86 | 19.99 | 19.02 | 19.58 | 411,652 | -0.09(-0.46%) |
Jul 10, 2020 | 19.02 | 19.73 | 18.95 | 19.67 | 363,507 | +0.64(+3.36%) |
Jul 09, 2020 | 19.82 | 19.82 | 18.80 | 19.03 | 471,753 | -0.92(-4.62%) |
Jul 08, 2020 | 19.92 | 20.23 | 19.55 | 19.96 | 438,603 | -0.09(-0.46%) |
Jul 07, 2020 | 20.77 | 20.77 | 19.96 | 20.05 | 356,121 | -1.02(-4.85%) |
Jul 06, 2020 | 21.47 | 21.47 | 20.70 | 21.07 | 412,631 | +0.05(+0.22%) |
Jul 02, 2020 | 21.76 | 21.97 | 20.93 | 21.02 | 528,180 | -0.33(-1.54%) |
Jul 01, 2020 | 21.92 | 22.61 | 21.33 | 21.35 | 854,996 | -0.39(-1.81%) |
Jun 30, 2020 | 21.14 | 21.84 | 21.04 | 21.75 | 571,701 | +0.51(+2.41%) |
Jun 29, 2020 | 19.87 | 21.39 | 19.65 | 21.23 | 584,264 | +1.66(+8.50%) |
Jun 26, 2020 | 20.29 | 20.44 | 19.32 | 19.57 | 1,656,783 | -0.96(-4.69%) |
Jun 25, 2020 | 20.76 | 21.09 | 19.96 | 20.53 | 596,768 | -0.55(-2.59%) |
Jun 24, 2020 | 21.16 | 21.41 | 20.62 | 21.08 | 752,524 | -0.45(-2.07%) |
Jun 23, 2020 | 21.43 | 21.79 | 20.94 | 21.53 | 655,262 | +0.48(+2.29%) |
Jun 22, 2020 | 20.46 | 21.13 | 20.25 | 21.04 | 711,008 | +0.33(+1.58%) |
Jun 19, 2020 | 21.21 | 21.65 | 20.56 | 20.72 | 1,106,648 | -0.22(-1.04%) |
Jun 18, 2020 | 20.83 | 21.26 | 20.50 | 20.93 | 666,004 | -0.22(-1.03%) |
Jun 17, 2020 | 22.00 | 22.00 | 20.93 | 21.15 | 575,329 | -0.91(-4.12%) |
Jun 16, 2020 | 22.18 | 22.54 | 21.59 | 22.06 | 612,146 | +1.05(+4.98%) |
Jun 15, 2020 | 19.88 | 21.16 | 19.69 | 21.02 | 527,181 | +0.13(+0.61%) |
Jun 12, 2020 | 21.50 | 21.58 | 20.23 | 20.89 | 762,689 | +0.48(+2.36%) |
Jun 11, 2020 | 21.05 | 21.22 | 20.26 | 20.41 | 683,509 | -2.23(-9.84%) |
Jun 10, 2020 | 23.69 | 23.72 | 22.54 | 22.64 | 423,719 | -1.05(-4.42%) |
Jun 09, 2020 | 24.05 | 24.38 | 23.38 | 23.68 | 558,395 | -0.94(-3.80%) |
Jun 08, 2020 | 24.77 | 25.33 | 24.38 | 24.62 | 1,031,385 | +0.06(+0.26%) |
Jun 05, 2020 | 24.04 | 24.79 | 23.55 | 24.55 | 1,965,444 | +1.87(+8.26%) |
Jun 04, 2020 | 22.74 | 22.80 | 21.53 | 22.68 | 1,779,729 | +1.33(+6.22%) |
Jun 03, 2020 | 20.92 | 21.71 | 20.78 | 21.35 | 627,412 | +0.92(+4.49%) |
Jun 02, 2020 | 19.97 | 20.52 | 19.83 | 20.43 | 662,383 | +0.75(+3.79%) |
Jun 01, 2020 | 19.17 | 20.20 | 18.89 | 19.69 | 691,571 | +0.65(+3.39%) |
May 29, 2020 | 19.23 | 19.43 | 18.62 | 19.04 | 791,059 | -0.70(-3.55%) |
May 28, 2020 | 20.59 | 20.67 | 19.67 | 19.74 | 802,816 | -0.35(-1.72%) |
May 27, 2020 | 20.03 | 20.40 | 19.27 | 20.09 | 931,900 | +0.71(+3.66%) |
May 26, 2020 | 19.57 | 20.23 | 19.32 | 19.38 | 819,622 | +0.81(+4.36%) |
May 22, 2020 | 18.86 | 19.01 | 18.26 | 18.57 | 889,585 | +0.17(+0.94%) |
May 21, 2020 | 17.92 | 18.47 | 17.52 | 18.40 | 595,115 | +0.53(+2.95%) |
May 20, 2020 | 17.28 | 18.10 | 17.23 | 17.87 | 764,691 | +0.88(+5.19%) |
May 19, 2020 | 17.61 | 17.68 | 16.87 | 16.99 | 910,505 | -0.93(-5.18%) |
May 18, 2020 | 17.10 | 18.32 | 17.10 | 17.92 | 925,532 | +1.76(+10.92%) |
May 15, 2020 | 15.61 | 16.49 | 15.09 | 16.15 | 763,019 | +0.40(+2.54%) |
May 14, 2020 | 14.71 | 15.78 | 14.15 | 15.75 | 742,281 | +0.67(+4.46%) |
May 13, 2020 | 15.91 | 15.91 | 14.73 | 15.08 | 484,177 | -1.09(-6.75%) |
May 12, 2020 | 17.10 | 17.34 | 16.13 | 16.17 | 725,641 | -0.83(-4.87%) |
May 11, 2020 | 17.74 | 18.00 | 16.73 | 17.00 | 656,522 | -1.19(-6.55%) |
May 08, 2020 | 17.43 | 18.30 | 17.12 | 18.19 | 832,075 | +1.19(+7.01%) |
May 07, 2020 | 17.03 | 17.51 | 16.92 | 17.00 | 734,480 | +0.24(+1.41%) |
May 06, 2020 | 17.46 | 17.51 | 16.60 | 16.76 | 445,353 | -0.45(-2.59%) |
May 05, 2020 | 18.29 | 18.53 | 17.12 | 17.21 | 505,055 | -0.33(-1.87%) |
May 04, 2020 | 17.83 | 18.28 | 17.27 | 17.53 | 672,461 | -0.69(-3.79%) |