Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 25.31 | 25.31 | 24.09 | 24.98 | 1,018,200 | -0.01(-0.04%) |
Jul 30, 2020 | 23.79 | 25.22 | 23.75 | 24.99 | 824,493 | +0.72(+2.97%) |
Jul 29, 2020 | 23.93 | 24.42 | 23.93 | 24.27 | 685,417 | +0.71(+3.01%) |
Jul 28, 2020 | 24.01 | 24.25 | 23.42 | 23.56 | 517,585 | -0.78(-3.20%) |
Jul 27, 2020 | 23.75 | 24.44 | 23.69 | 24.34 | 505,567 | +0.57(+2.40%) |
Jul 24, 2020 | 23.67 | 23.85 | 23.01 | 23.77 | 735,300 | -0.07(-0.29%) |
Jul 23, 2020 | 24.00 | 24.32 | 23.39 | 23.84 | 1,194,403 | -0.13(-0.54%) |
Jul 22, 2020 | 23.83 | 24.34 | 23.75 | 23.97 | 705,680 | +0.10(+0.42%) |
Jul 21, 2020 | 24.63 | 24.90 | 23.73 | 23.87 | 770,716 | +0.05(+0.21%) |
Jul 20, 2020 | 23.16 | 23.94 | 22.94 | 23.82 | 499,947 | +0.49(+2.10%) |
Jul 17, 2020 | 23.47 | 23.59 | 23.18 | 23.33 | 410,000 | -0.02(-0.09%) |
Jul 16, 2020 | 23.69 | 23.85 | 23.08 | 23.35 | 575,165 | -0.78(-3.23%) |
Jul 15, 2020 | 24.00 | 24.71 | 23.98 | 24.13 | 1,169,500 | +1.04(+4.50%) |
Jul 14, 2020 | 22.43 | 23.31 | 22.25 | 23.09 | 849,197 | +0.35(+1.54%) |
Jul 13, 2020 | 23.55 | 23.97 | 22.69 | 22.74 | 1,148,636 | -0.41(-1.77%) |
Jul 10, 2020 | 22.42 | 23.19 | 21.91 | 23.15 | 898,000 | +0.83(+3.72%) |
Jul 09, 2020 | 22.83 | 22.90 | 21.65 | 22.32 | 739,290 | -0.51(-2.23%) |
Jul 08, 2020 | 23.19 | 23.26 | 21.72 | 22.83 | 1,014,126 | -0.38(-1.64%) |
Jul 07, 2020 | 22.86 | 23.74 | 22.59 | 23.21 | 1,080,239 | +0.14(+0.61%) |
Jul 06, 2020 | 22.95 | 23.80 | 22.56 | 23.07 | 1,267,335 | +0.68(+3.04%) |
Jul 02, 2020 | 22.93 | 23.23 | 22.28 | 22.39 | 905,900 | +0.12(+0.54%) |
Jul 01, 2020 | 23.12 | 23.55 | 22.18 | 22.27 | 1,099,311 | -0.86(-3.72%) |
Jun 30, 2020 | 21.60 | 23.31 | 21.48 | 23.13 | 2,315,568 | +1.66(+7.73%) |
Jun 29, 2020 | 21.60 | 21.82 | 21.07 | 21.47 | 2,786,407 | +0.06(+0.28%) |
Jun 26, 2020 | 22.30 | 22.40 | 21.23 | 21.41 | 2,678,700 | -0.80(-3.60%) |
Jun 25, 2020 | 22.73 | 22.73 | 21.93 | 22.21 | 1,818,434 | -0.69(-3.01%) |
Jun 24, 2020 | 24.30 | 24.30 | 22.54 | 22.90 | 2,339,210 | -1.60(-6.53%) |
Jun 23, 2020 | 24.58 | 25.01 | 24.41 | 24.50 | 2,684,443 | +0.23(+0.95%) |
Jun 22, 2020 | 24.70 | 24.70 | 23.10 | 24.27 | 1,962,257 | -0.50(-2.02%) |
Jun 19, 2020 | 25.34 | 25.87 | 24.72 | 24.77 | 1,868,500 | -0.26(-1.04%) |
Jun 18, 2020 | 24.54 | 25.06 | 24.39 | 25.03 | 1,338,332 | +0.21(+0.85%) |
Jun 17, 2020 | 24.70 | 25.05 | 24.29 | 24.82 | 970,946 | +0.27(+1.10%) |
Jun 16, 2020 | 25.50 | 25.53 | 24.13 | 24.55 | 1,479,804 | +0.15(+0.61%) |
Jun 15, 2020 | 22.71 | 24.55 | 22.31 | 24.40 | 994,944 | +0.90(+3.83%) |
Jun 12, 2020 | 23.97 | 24.24 | 22.90 | 23.50 | 964,500 | +0.69(+3.02%) |
Jun 11, 2020 | 23.61 | 24.16 | 22.61 | 22.81 | 1,198,188 | -2.48(-9.81%) |
Jun 10, 2020 | 25.72 | 25.99 | 24.39 | 25.29 | 882,766 | -0.13(-0.51%) |
Jun 09, 2020 | 26.66 | 27.05 | 25.24 | 25.42 | 1,653,413 | -2.00(-7.29%) |
Jun 08, 2020 | 28.00 | 28.33 | 26.86 | 27.42 | 1,193,733 | +0.36(+1.33%) |
Jun 05, 2020 | 24.65 | 27.43 | 24.65 | 27.06 | 2,572,200 | +3.72(+15.94%) |
Jun 04, 2020 | 24.00 | 24.12 | 23.01 | 23.34 | 1,081,287 | -0.79(-3.27%) |
Jun 03, 2020 | 23.17 | 24.32 | 23.17 | 24.13 | 1,127,065 | +1.32(+5.79%) |
Jun 02, 2020 | 22.45 | 22.97 | 22.09 | 22.81 | 804,028 | +0.62(+2.79%) |
Jun 01, 2020 | 21.19 | 22.30 | 21.05 | 22.19 | 1,212,868 | +0.45(+2.07%) |
May 29, 2020 | 21.57 | 21.92 | 21.21 | 21.74 | 1,005,400 | +0.01(+0.05%) |
May 28, 2020 | 22.31 | 22.53 | 21.59 | 21.73 | 729,309 | -0.47(-2.12%) |
May 27, 2020 | 23.10 | 23.37 | 21.61 | 22.20 | 1,958,236 | -0.27(-1.20%) |
May 26, 2020 | 21.50 | 22.63 | 21.29 | 22.47 | 1,309,094 | +1.64(+7.87%) |
May 22, 2020 | 21.04 | 21.26 | 20.34 | 20.83 | 816,800 | -0.21(-1.00%) |
May 21, 2020 | 20.81 | 21.60 | 20.36 | 21.04 | 1,695,469 | -0.78(-3.57%) |
May 20, 2020 | 21.57 | 22.28 | 21.27 | 21.82 | 975,103 | +0.94(+4.50%) |
May 19, 2020 | 21.31 | 21.80 | 20.64 | 20.88 | 1,122,407 | -0.43(-2.02%) |
May 18, 2020 | 20.60 | 21.54 | 20.50 | 21.31 | 1,772,023 | +1.80(+9.23%) |
May 15, 2020 | 19.26 | 19.66 | 18.81 | 19.51 | 965,200 | +0.26(+1.35%) |
May 14, 2020 | 18.76 | 19.38 | 17.84 | 19.25 | 1,970,686 | +0.08(+0.42%) |
May 13, 2020 | 22.31 | 22.31 | 18.56 | 19.17 | 2,787,784 | -3.22(-14.38%) |
May 12, 2020 | 22.34 | 23.40 | 22.24 | 22.39 | 1,207,218 | +0.24(+1.08%) |
May 11, 2020 | 22.58 | 23.12 | 22.03 | 22.15 | 1,290,116 | -1.30(-5.54%) |
May 08, 2020 | 21.79 | 23.60 | 21.60 | 23.45 | 2,264,500 | +0.54(+2.36%) |
May 07, 2020 | 22.61 | 23.52 | 22.47 | 22.91 | 2,249,445 | +0.79(+3.57%) |
May 06, 2020 | 22.04 | 22.74 | 21.90 | 22.12 | 980,046 | +0.13(+0.59%) |
May 05, 2020 | 23.31 | 24.09 | 21.80 | 21.99 | 1,153,050 | -0.72(-3.17%) |
May 04, 2020 | 22.21 | 22.83 | 21.35 | 22.71 | 1,309,767 | +0.56(+2.53%) |