Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 21.52 | 21.57 | 21.29 | 21.47 | 1,084,447 | -0.85(-3.79%) |
Jul 30, 2020 | 22.11 | 22.35 | 22.00 | 22.32 | 548,345 | -0.43(-1.90%) |
Jul 29, 2020 | 22.42 | 22.78 | 22.40 | 22.75 | 1,072,156 | -0.01(-0.04%) |
Jul 28, 2020 | 22.68 | 22.85 | 22.65 | 22.76 | 779,212 | -0.27(-1.19%) |
Jul 27, 2020 | 22.97 | 23.08 | 22.86 | 23.03 | 462,748 | +0.34(+1.52%) |
Jul 24, 2020 | 22.76 | 22.85 | 22.64 | 22.69 | 422,573 | -0.13(-0.58%) |
Jul 23, 2020 | 22.90 | 23.09 | 22.80 | 22.82 | 557,257 | -0.08(-0.35%) |
Jul 22, 2020 | 22.80 | 22.95 | 22.78 | 22.90 | 337,607 | +0.09(+0.39%) |
Jul 21, 2020 | 22.79 | 22.97 | 22.76 | 22.81 | 1,107,366 | -0.31(-1.33%) |
Jul 20, 2020 | 23.01 | 23.15 | 22.99 | 23.12 | 388,749 | -0.01(-0.04%) |
Jul 17, 2020 | 23.23 | 23.25 | 23.06 | 23.13 | 460,453 | -0.19(-0.79%) |
Jul 16, 2020 | 23.32 | 23.43 | 23.19 | 23.31 | 499,519 | -0.05(-0.23%) |
Jul 15, 2020 | 23.43 | 23.48 | 23.19 | 23.37 | 966,402 | +0.48(+2.12%) |
Jul 14, 2020 | 22.77 | 22.92 | 22.59 | 22.88 | 467,627 | +0.11(+0.50%) |
Jul 13, 2020 | 23.01 | 23.04 | 22.73 | 22.77 | 887,964 | +0.48(+2.14%) |
Jul 10, 2020 | 21.90 | 22.32 | 21.89 | 22.29 | 1,438,633 | +0.23(+1.04%) |
Jul 09, 2020 | 22.42 | 22.42 | 21.97 | 22.06 | 454,904 | -0.31(-1.38%) |
Jul 08, 2020 | 22.40 | 22.49 | 22.26 | 22.37 | 454,579 | -0.26(-1.17%) |
Jul 07, 2020 | 22.90 | 22.92 | 22.63 | 22.63 | 402,397 | -0.42(-1.84%) |
Jul 06, 2020 | 23.12 | 23.12 | 22.98 | 23.06 | 825,326 | +0.28(+1.24%) |
Jul 02, 2020 | 22.81 | 23.01 | 22.73 | 22.78 | 591,217 | +0.41(+1.81%) |
Jul 01, 2020 | 22.20 | 22.43 | 22.18 | 22.37 | 787,698 | -0.17(-0.74%) |
Jun 30, 2020 | 22.56 | 22.60 | 22.41 | 22.54 | 648,497 | -0.02(-0.08%) |
Jun 29, 2020 | 22.47 | 22.65 | 22.38 | 22.55 | 812,961 | +0.22(+0.99%) |
Jun 26, 2020 | 22.79 | 22.80 | 22.22 | 22.33 | 1,854,175 | -0.72(-3.12%) |
Jun 25, 2020 | 22.82 | 23.09 | 22.76 | 23.05 | 1,229,558 | -0.04(-0.15%) |
Jun 24, 2020 | 23.48 | 23.48 | 23.06 | 23.09 | 861,716 | -0.61(-2.59%) |
Jun 23, 2020 | 23.99 | 23.99 | 23.70 | 23.70 | 1,066,491 | +0.04(+0.15%) |
Jun 22, 2020 | 23.55 | 23.72 | 23.38 | 23.67 | 556,346 | +0.18(+0.75%) |
Jun 19, 2020 | 23.84 | 23.94 | 23.48 | 23.49 | 975,331 | -0.46(-1.91%) |
Jun 18, 2020 | 23.83 | 23.98 | 23.77 | 23.95 | 425,899 | +0.04(+0.18%) |
Jun 17, 2020 | 24.01 | 24.09 | 23.81 | 23.91 | 421,505 | -0.07(-0.29%) |
Jun 16, 2020 | 24.11 | 24.38 | 23.72 | 23.98 | 780,930 | +0.85(+3.68%) |
Jun 15, 2020 | 22.50 | 23.23 | 22.47 | 23.12 | 1,198,283 | -0.07(-0.30%) |
Jun 12, 2020 | 23.32 | 23.37 | 22.86 | 23.20 | 1,451,952 | +0.54(+2.40%) |
Jun 11, 2020 | 23.25 | 23.30 | 22.56 | 22.65 | 984,583 | -1.88(-7.66%) |
Jun 10, 2020 | 24.67 | 24.67 | 24.33 | 24.53 | 932,529 | +0.11(+0.47%) |
Jun 09, 2020 | 24.27 | 24.54 | 24.16 | 24.42 | 551,305 | -0.25(-1.03%) |
Jun 08, 2020 | 24.57 | 24.67 | 24.42 | 24.67 | 690,755 | +0.10(+0.39%) |
Jun 05, 2020 | 24.70 | 24.93 | 24.50 | 24.57 | 1,057,652 | +0.92(+3.90%) |
Jun 04, 2020 | 23.61 | 23.84 | 23.52 | 23.65 | 766,122 | -0.06(-0.26%) |
Jun 03, 2020 | 23.54 | 23.82 | 23.53 | 23.71 | 599,625 | +0.47(+2.00%) |
Jun 02, 2020 | 23.29 | 23.38 | 23.18 | 23.25 | 736,302 | +0.09(+0.38%) |
Jun 01, 2020 | 22.83 | 23.24 | 22.77 | 23.16 | 1,409,982 | +0.28(+1.23%) |
May 29, 2020 | 22.82 | 22.98 | 22.62 | 22.88 | 1,183,810 | -0.71(-3.02%) |
May 28, 2020 | 23.58 | 23.78 | 23.50 | 23.59 | 4,325,148 | +0.25(+1.09%) |
May 27, 2020 | 23.23 | 23.43 | 23.12 | 23.34 | 2,621,565 | +0.51(+2.23%) |
May 26, 2020 | 22.33 | 22.85 | 22.31 | 22.83 | 4,488,959 | +2.09(+10.08%) |
May 22, 2020 | 20.78 | 20.81 | 20.58 | 20.74 | 808,069 | -0.11(-0.51%) |
May 21, 2020 | 20.94 | 21.07 | 20.76 | 20.84 | 693,144 | -0.33(-1.58%) |
May 20, 2020 | 21.12 | 21.32 | 21.05 | 21.18 | 686,993 | +0.36(+1.73%) |
May 19, 2020 | 20.95 | 21.04 | 20.79 | 20.81 | 1,112,780 | -0.15(-0.71%) |
May 18, 2020 | 20.64 | 21.04 | 20.60 | 20.96 | 1,033,296 | +0.82(+4.05%) |
May 15, 2020 | 19.93 | 20.17 | 19.93 | 20.15 | 698,307 | +0.24(+1.19%) |
May 14, 2020 | 19.65 | 19.93 | 19.35 | 19.91 | 1,311,222 | -0.33(-1.65%) |
May 13, 2020 | 20.68 | 20.68 | 19.97 | 20.24 | 1,758,363 | +0.30(+1.50%) |
May 12, 2020 | 20.45 | 20.47 | 19.87 | 19.95 | 1,195,770 | -1.12(-5.30%) |
May 11, 2020 | 21.13 | 21.18 | 20.94 | 21.06 | 1,439,739 | +0.01(+0.04%) |
May 08, 2020 | 20.86 | 21.05 | 20.80 | 21.05 | 686,238 | +1.04(+5.18%) |
May 07, 2020 | 19.96 | 20.17 | 19.96 | 20.02 | 546,292 | -0.05(-0.26%) |
May 06, 2020 | 20.22 | 20.28 | 20.05 | 20.07 | 391,301 | -0.02(-0.09%) |
May 05, 2020 | 20.23 | 20.28 | 20.06 | 20.09 | 478,245 | +0.14(+0.70%) |
May 04, 2020 | 19.85 | 20.02 | 19.73 | 19.95 | 625,700 | -0.20(-1.00%) |