Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 23.02 | 24.23 | 22.95 | 24.18 | 483,800 | +0.96(+4.13%) |
Jul 30, 2020 | 22.92 | 23.85 | 22.74 | 23.22 | 320,819 | +0.41(+1.80%) |
Jul 29, 2020 | 22.65 | 22.89 | 22.65 | 22.81 | 203,203 | +0.31(+1.38%) |
Jul 28, 2020 | 22.65 | 22.82 | 22.49 | 22.50 | 166,465 | -0.21(-0.92%) |
Jul 27, 2020 | 22.77 | 22.84 | 22.41 | 22.71 | 129,860 | -0.10(-0.44%) |
Jul 24, 2020 | 23.22 | 23.27 | 22.77 | 22.81 | 115,600 | -0.34(-1.47%) |
Jul 23, 2020 | 23.20 | 23.50 | 23.10 | 23.15 | 222,996 | -0.20(-0.86%) |
Jul 22, 2020 | 23.21 | 23.49 | 23.12 | 23.35 | 178,786 | -0.08(-0.34%) |
Jul 21, 2020 | 23.29 | 23.58 | 23.17 | 23.43 | 266,630 | +0.39(+1.69%) |
Jul 20, 2020 | 23.26 | 23.26 | 22.77 | 23.04 | 117,580 | -0.44(-1.87%) |
Jul 17, 2020 | 23.66 | 23.82 | 23.41 | 23.48 | 176,400 | -0.03(-0.13%) |
Jul 16, 2020 | 24.02 | 24.02 | 23.51 | 23.51 | 255,554 | -0.55(-2.29%) |
Jul 15, 2020 | 23.63 | 24.16 | 23.49 | 24.06 | 202,896 | +0.99(+4.29%) |
Jul 14, 2020 | 22.94 | 23.07 | 22.72 | 23.07 | 139,667 | +0.11(+0.48%) |
Jul 13, 2020 | 23.21 | 23.42 | 22.82 | 22.96 | 163,332 | +0.08(+0.35%) |
Jul 10, 2020 | 22.60 | 22.99 | 22.43 | 22.88 | 184,100 | +0.36(+1.60%) |
Jul 09, 2020 | 23.10 | 23.25 | 22.39 | 22.52 | 208,956 | -0.60(-2.60%) |
Jul 08, 2020 | 23.03 | 23.34 | 22.66 | 23.12 | 213,248 | +0.00(+0.00%) |
Jul 07, 2020 | 23.55 | 23.71 | 23.11 | 23.12 | 169,292 | -0.62(-2.61%) |
Jul 06, 2020 | 24.27 | 24.27 | 23.71 | 23.74 | 158,502 | -0.14(-0.59%) |
Jul 02, 2020 | 24.07 | 24.19 | 23.71 | 23.88 | 174,000 | +0.09(+0.38%) |
Jul 01, 2020 | 24.09 | 24.26 | 23.65 | 23.79 | 160,682 | -0.18(-0.75%) |
Jun 30, 2020 | 23.39 | 24.04 | 23.36 | 23.97 | 202,053 | +0.38(+1.61%) |
Jun 29, 2020 | 23.39 | 23.79 | 23.08 | 23.59 | 191,502 | +0.55(+2.39%) |
Jun 26, 2020 | 22.61 | 23.25 | 22.46 | 23.04 | 647,200 | +0.43(+1.90%) |
Jun 25, 2020 | 22.28 | 22.65 | 22.14 | 22.61 | 419,747 | +0.22(+0.98%) |
Jun 24, 2020 | 23.39 | 23.41 | 22.25 | 22.39 | 265,414 | -1.35(-5.69%) |
Jun 23, 2020 | 24.19 | 24.36 | 23.68 | 23.74 | 318,362 | -0.17(-0.71%) |
Jun 22, 2020 | 23.41 | 23.96 | 23.07 | 23.91 | 328,271 | +0.53(+2.27%) |
Jun 19, 2020 | 24.21 | 24.40 | 23.38 | 23.38 | 525,800 | -0.62(-2.58%) |
Jun 18, 2020 | 23.43 | 24.03 | 23.41 | 24.00 | 846,875 | +0.29(+1.22%) |
Jun 17, 2020 | 24.32 | 24.32 | 23.55 | 23.71 | 288,706 | -0.51(-2.11%) |
Jun 16, 2020 | 24.66 | 24.66 | 24.07 | 24.22 | 272,585 | +0.41(+1.72%) |
Jun 15, 2020 | 22.88 | 23.85 | 22.87 | 23.81 | 254,140 | +0.21(+0.89%) |
Jun 12, 2020 | 24.49 | 24.53 | 23.22 | 23.60 | 383,100 | -0.19(-0.80%) |
Jun 11, 2020 | 24.25 | 24.52 | 23.70 | 23.79 | 412,890 | -1.28(-5.11%) |
Jun 10, 2020 | 25.19 | 25.36 | 24.92 | 25.07 | 286,754 | -0.16(-0.63%) |
Jun 09, 2020 | 25.58 | 25.82 | 25.18 | 25.23 | 324,898 | -0.72(-2.77%) |
Jun 08, 2020 | 26.56 | 26.60 | 25.68 | 25.95 | 541,961 | -0.35(-1.33%) |
Jun 05, 2020 | 25.17 | 26.69 | 25.13 | 26.30 | 1,096,000 | +1.72(+7.00%) |
Jun 04, 2020 | 23.59 | 24.82 | 23.49 | 24.58 | 619,815 | +0.73(+3.06%) |
Jun 03, 2020 | 22.98 | 23.87 | 22.77 | 23.85 | 356,822 | +1.17(+5.16%) |
Jun 02, 2020 | 22.82 | 23.00 | 22.50 | 22.68 | 162,055 | +0.01(+0.04%) |
Jun 01, 2020 | 22.86 | 23.10 | 22.63 | 22.67 | 231,338 | +0.02(+0.09%) |
May 29, 2020 | 22.79 | 22.95 | 22.34 | 22.65 | 412,000 | -0.48(-2.08%) |
May 28, 2020 | 23.93 | 24.00 | 23.05 | 23.13 | 199,132 | -0.65(-2.73%) |
May 27, 2020 | 23.17 | 23.83 | 22.82 | 23.78 | 219,773 | +1.10(+4.85%) |
May 26, 2020 | 22.92 | 23.23 | 22.67 | 22.68 | 199,956 | +0.41(+1.84%) |
May 22, 2020 | 22.42 | 22.47 | 21.92 | 22.27 | 177,800 | +0.02(+0.09%) |
May 21, 2020 | 22.22 | 22.45 | 22.04 | 22.25 | 253,218 | -0.06(-0.27%) |
May 20, 2020 | 22.17 | 22.41 | 21.96 | 22.31 | 341,106 | +0.58(+2.67%) |
May 19, 2020 | 22.16 | 22.41 | 21.71 | 21.73 | 233,692 | -0.68(-3.03%) |
May 18, 2020 | 21.70 | 22.56 | 21.65 | 22.41 | 321,602 | +1.25(+5.91%) |
May 15, 2020 | 20.77 | 21.34 | 20.59 | 21.16 | 241,800 | +0.32(+1.54%) |
May 14, 2020 | 20.61 | 20.86 | 20.23 | 20.84 | 252,019 | +0.12(+0.58%) |
May 13, 2020 | 20.78 | 20.78 | 20.26 | 20.72 | 318,831 | -0.31(-1.47%) |
May 12, 2020 | 21.81 | 21.81 | 21.00 | 21.03 | 418,814 | -0.88(-4.02%) |
May 11, 2020 | 22.14 | 22.30 | 21.88 | 21.91 | 244,015 | -0.54(-2.41%) |
May 08, 2020 | 22.22 | 22.49 | 21.93 | 22.45 | 218,600 | +0.76(+3.50%) |
May 07, 2020 | 21.67 | 22.30 | 21.59 | 21.69 | 382,493 | +0.23(+1.07%) |
May 06, 2020 | 21.73 | 22.85 | 20.57 | 21.46 | 432,165 | -1.17(-5.17%) |
May 05, 2020 | 23.02 | 23.29 | 22.59 | 22.63 | 143,214 | -0.04(-0.18%) |
May 04, 2020 | 22.44 | 22.89 | 22.21 | 22.67 | 180,405 | -0.13(-0.57%) |