Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 21.95 | 22.25 | 21.26 | 22.07 | 716,500 | +0.00(+0.00%) |
Jul 30, 2020 | 21.94 | 22.57 | 21.68 | 22.07 | 440,716 | -0.13(-0.59%) |
Jul 29, 2020 | 22.18 | 22.58 | 21.71 | 22.20 | 427,495 | +0.07(+0.32%) |
Jul 28, 2020 | 22.22 | 22.92 | 22.05 | 22.13 | 371,224 | +0.00(+0.00%) |
Jul 27, 2020 | 22.47 | 22.67 | 21.71 | 22.13 | 540,661 | -0.61(-2.68%) |
Jul 24, 2020 | 23.67 | 23.76 | 22.61 | 22.74 | 400,200 | -1.16(-4.85%) |
Jul 23, 2020 | 23.22 | 24.30 | 23.22 | 23.90 | 533,203 | +0.57(+2.44%) |
Jul 22, 2020 | 23.07 | 23.68 | 23.07 | 23.33 | 463,031 | +0.08(+0.34%) |
Jul 21, 2020 | 22.99 | 24.18 | 22.83 | 23.25 | 619,854 | +0.22(+0.96%) |
Jul 20, 2020 | 23.35 | 23.53 | 22.84 | 23.03 | 492,722 | -0.49(-2.08%) |
Jul 17, 2020 | 23.01 | 23.65 | 22.51 | 23.52 | 774,500 | +0.54(+2.35%) |
Jul 16, 2020 | 22.07 | 22.99 | 21.41 | 22.98 | 635,142 | +0.72(+3.23%) |
Jul 15, 2020 | 20.93 | 22.47 | 20.93 | 22.26 | 801,197 | +1.57(+7.59%) |
Jul 14, 2020 | 19.85 | 20.75 | 19.46 | 20.69 | 546,017 | +0.64(+3.19%) |
Jul 13, 2020 | 19.99 | 21.00 | 19.90 | 20.05 | 842,107 | +0.18(+0.91%) |
Jul 10, 2020 | 20.14 | 20.26 | 19.70 | 19.87 | 618,000 | -0.14(-0.70%) |
Jul 09, 2020 | 21.80 | 21.83 | 19.89 | 20.01 | 1,500,067 | -2.06(-9.33%) |
Jul 08, 2020 | 20.68 | 22.29 | 20.42 | 22.07 | 1,110,633 | +1.33(+6.41%) |
Jul 07, 2020 | 21.38 | 21.65 | 20.42 | 20.74 | 2,224,091 | -0.49(-2.31%) |
Jul 06, 2020 | 22.39 | 22.49 | 20.77 | 21.23 | 2,559,321 | -0.66(-3.02%) |
Jul 02, 2020 | 21.21 | 23.38 | 21.15 | 21.89 | 2,908,200 | -0.77(-3.40%) |
Jul 01, 2020 | 20.95 | 22.87 | 20.83 | 22.66 | 1,055,372 | -0.84(-3.57%) |
Jun 30, 2020 | 25.10 | 25.50 | 21.20 | 23.50 | 2,958,339 | +0.90(+3.98%) |
Jun 29, 2020 | 21.20 | 22.80 | 20.90 | 22.60 | 564,091 | +1.60(+7.62%) |
Jun 26, 2020 | 23.50 | 23.55 | 20.75 | 21.00 | 1,174,470 | -2.80(-11.76%) |
Jun 25, 2020 | 23.20 | 23.90 | 22.70 | 23.80 | 402,663 | +0.80(+3.48%) |
Jun 24, 2020 | 24.00 | 24.80 | 22.70 | 23.00 | 670,294 | -1.40(-5.74%) |
Jun 23, 2020 | 24.90 | 24.90 | 24.10 | 24.40 | 669,783 | -0.10(-0.41%) |
Jun 22, 2020 | 24.50 | 25.10 | 23.90 | 24.50 | 943,005 | +1.50(+6.52%) |
Jun 19, 2020 | 24.00 | 24.60 | 22.80 | 23.00 | 1,657,890 | -1.20(-4.96%) |
Jun 18, 2020 | 23.70 | 24.40 | 23.10 | 24.20 | 666,988 | -0.10(-0.41%) |
Jun 17, 2020 | 25.30 | 25.40 | 24.00 | 24.30 | 480,342 | -1.00(-3.95%) |
Jun 16, 2020 | 26.00 | 26.40 | 24.80 | 25.30 | 978,925 | +0.30(+1.20%) |
Jun 15, 2020 | 24.40 | 25.50 | 24.00 | 25.00 | 385,381 | -0.20(-0.79%) |
Jun 12, 2020 | 26.90 | 26.90 | 23.90 | 25.20 | 667,430 | -0.80(-3.08%) |
Jun 11, 2020 | 24.80 | 26.10 | 24.60 | 26.00 | 957,188 | +0.00(+0.00%) |
Jun 10, 2020 | 27.10 | 27.40 | 25.70 | 26.00 | 764,972 | -0.70(-2.62%) |
Jun 09, 2020 | 28.10 | 28.60 | 26.30 | 26.70 | 754,133 | -2.10(-7.29%) |
Jun 08, 2020 | 28.20 | 29.90 | 27.50 | 28.80 | 937,208 | +1.10(+3.97%) |
Jun 05, 2020 | 27.50 | 29.80 | 27.10 | 27.70 | 884,410 | +0.80(+2.97%) |
Jun 04, 2020 | 26.70 | 27.40 | 26.20 | 26.90 | 535,529 | +0.30(+1.13%) |
Jun 03, 2020 | 25.60 | 27.50 | 25.60 | 26.60 | 804,786 | +1.10(+4.31%) |
Jun 02, 2020 | 25.30 | 25.90 | 25.00 | 25.50 | 382,597 | +0.60(+2.41%) |
Jun 01, 2020 | 25.00 | 25.60 | 24.70 | 24.90 | 650,765 | +0.20(+0.81%) |
May 29, 2020 | 24.40 | 25.30 | 24.00 | 24.70 | 583,500 | +0.30(+1.23%) |
May 28, 2020 | 25.80 | 25.90 | 24.30 | 24.40 | 553,457 | -1.40(-5.43%) |
May 27, 2020 | 24.30 | 26.00 | 24.30 | 25.80 | 764,725 | +1.90(+7.95%) |
May 26, 2020 | 23.40 | 25.50 | 23.00 | 23.90 | 937,070 | +1.20(+5.29%) |
May 22, 2020 | 22.50 | 23.15 | 22.10 | 22.70 | 461,880 | +0.10(+0.44%) |
May 21, 2020 | 22.90 | 23.10 | 22.20 | 22.60 | 496,869 | -0.40(-1.74%) |
May 20, 2020 | 22.50 | 23.20 | 22.20 | 23.00 | 457,755 | +1.00(+4.55%) |
May 19, 2020 | 22.00 | 23.00 | 21.50 | 22.00 | 529,934 | -0.40(-1.79%) |
May 18, 2020 | 21.70 | 23.50 | 21.70 | 22.40 | 822,964 | +1.10(+5.16%) |
May 15, 2020 | 20.50 | 23.90 | 20.20 | 21.30 | 1,632,220 | +1.30(+6.50%) |
May 14, 2020 | 19.80 | 20.60 | 18.50 | 20.00 | 794,503 | +0.00(+0.00%) |
May 13, 2020 | 20.20 | 20.40 | 19.80 | 20.00 | 913,743 | -0.10(-0.50%) |
May 12, 2020 | 21.90 | 22.20 | 19.80 | 20.10 | 568,078 | -2.00(-9.05%) |
May 11, 2020 | 20.40 | 22.20 | 20.40 | 22.10 | 524,700 | +1.50(+7.28%) |
May 08, 2020 | 20.40 | 21.30 | 19.70 | 20.60 | 532,820 | +0.50(+2.49%) |
May 07, 2020 | 21.50 | 21.70 | 19.60 | 20.10 | 672,950 | -1.20(-5.63%) |
May 06, 2020 | 20.00 | 22.50 | 20.00 | 21.30 | 1,647,181 | +2.80(+15.14%) |
May 05, 2020 | 20.60 | 20.60 | 18.50 | 18.50 | 561,153 | -1.50(-7.50%) |
May 04, 2020 | 19.30 | 20.00 | 19.00 | 20.00 | 424,780 | +0.00(+0.00%) |