Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 20.56 | 20.58 | 20.00 | 20.22 | 1,357,418 | -0.31(-1.53%) |
Jul 30, 2020 | 20.56 | 20.74 | 20.30 | 20.53 | 483,174 | -0.44(-2.12%) |
Jul 29, 2020 | 20.61 | 21.05 | 20.20 | 20.97 | 793,328 | +0.27(+1.30%) |
Jul 28, 2020 | 20.60 | 21.05 | 20.59 | 20.71 | 349,133 | -0.05(-0.22%) |
Jul 27, 2020 | 21.81 | 21.81 | 20.63 | 20.75 | 630,596 | -1.00(-4.60%) |
Jul 24, 2020 | 21.53 | 21.90 | 21.50 | 21.75 | 689,723 | +0.19(+0.90%) |
Jul 23, 2020 | 21.59 | 21.76 | 21.33 | 21.56 | 506,443 | -0.02(-0.09%) |
Jul 22, 2020 | 20.88 | 22.00 | 20.88 | 21.58 | 500,820 | +0.49(+2.33%) |
Jul 21, 2020 | 20.93 | 21.34 | 20.84 | 21.09 | 575,907 | +0.20(+0.98%) |
Jul 20, 2020 | 21.30 | 21.47 | 20.75 | 20.88 | 549,914 | -0.54(-2.51%) |
Jul 17, 2020 | 22.34 | 22.45 | 21.34 | 21.42 | 853,434 | -1.00(-4.46%) |
Jul 16, 2020 | 22.10 | 22.71 | 21.87 | 22.42 | 390,742 | +0.16(+0.71%) |
Jul 15, 2020 | 22.14 | 22.50 | 21.81 | 22.26 | 690,272 | +0.81(+3.76%) |
Jul 14, 2020 | 21.39 | 21.71 | 21.05 | 21.46 | 366,515 | +0.06(+0.30%) |
Jul 13, 2020 | 21.61 | 21.96 | 20.74 | 21.39 | 579,442 | +0.06(+0.26%) |
Jul 10, 2020 | 20.34 | 21.45 | 20.24 | 21.34 | 553,658 | +1.01(+4.97%) |
Jul 09, 2020 | 20.98 | 21.07 | 19.92 | 20.33 | 893,289 | -0.80(-3.77%) |
Jul 08, 2020 | 20.84 | 21.67 | 20.75 | 21.12 | 683,923 | +0.22(+1.06%) |
Jul 07, 2020 | 22.13 | 22.40 | 20.89 | 20.90 | 730,174 | -1.44(-6.43%) |
Jul 06, 2020 | 22.75 | 23.22 | 21.99 | 22.34 | 1,322,156 | +0.16(+0.71%) |
Jul 02, 2020 | 22.63 | 23.25 | 22.13 | 22.18 | 752,789 | +0.19(+0.88%) |
Jul 01, 2020 | 22.60 | 22.97 | 21.94 | 21.98 | 668,891 | -0.62(-2.74%) |
Jun 30, 2020 | 22.55 | 22.82 | 22.05 | 22.60 | 702,754 | -0.07(-0.33%) |
Jun 29, 2020 | 21.97 | 22.80 | 21.71 | 22.68 | 607,392 | +0.96(+4.44%) |
Jun 26, 2020 | 22.31 | 22.53 | 21.49 | 21.72 | 1,545,210 | -0.96(-4.25%) |
Jun 25, 2020 | 21.87 | 22.78 | 21.62 | 22.68 | 593,513 | +0.55(+2.47%) |
Jun 24, 2020 | 23.50 | 23.50 | 22.11 | 22.13 | 994,250 | -1.69(-7.08%) |
Jun 23, 2020 | 24.03 | 24.33 | 23.61 | 23.82 | 686,028 | +0.41(+1.74%) |
Jun 22, 2020 | 22.95 | 23.78 | 22.56 | 23.41 | 1,126,240 | +0.38(+1.65%) |
Jun 19, 2020 | 24.16 | 24.16 | 22.85 | 23.03 | 1,583,978 | -0.66(-2.78%) |
Jun 18, 2020 | 24.32 | 24.63 | 23.53 | 23.69 | 1,263,852 | -0.81(-3.29%) |
Jun 17, 2020 | 25.20 | 25.53 | 24.43 | 24.49 | 944,251 | -0.71(-2.83%) |
Jun 16, 2020 | 26.42 | 26.58 | 25.08 | 25.21 | 799,422 | -0.03(-0.11%) |
Jun 15, 2020 | 24.08 | 25.47 | 23.78 | 25.23 | 821,650 | +0.25(+1.00%) |
Jun 12, 2020 | 25.37 | 25.53 | 24.06 | 24.98 | 991,012 | +0.84(+3.49%) |
Jun 11, 2020 | 24.89 | 25.43 | 24.05 | 24.14 | 1,000,610 | -2.22(-8.43%) |
Jun 10, 2020 | 27.53 | 27.53 | 26.23 | 26.36 | 810,621 | -1.45(-5.23%) |
Jun 09, 2020 | 28.81 | 28.93 | 27.36 | 27.82 | 796,609 | -1.69(-5.74%) |
Jun 08, 2020 | 27.72 | 29.55 | 27.63 | 29.51 | 1,267,796 | +2.45(+9.07%) |
Jun 05, 2020 | 27.59 | 28.10 | 26.96 | 27.06 | 1,209,689 | +1.37(+5.34%) |
Jun 04, 2020 | 25.92 | 25.92 | 25.32 | 25.69 | 1,447,370 | -0.39(-1.49%) |
Jun 03, 2020 | 25.63 | 26.45 | 25.60 | 26.08 | 514,900 | +1.02(+4.06%) |
Jun 02, 2020 | 25.04 | 25.46 | 24.89 | 25.06 | 742,625 | +0.31(+1.27%) |
Jun 01, 2020 | 24.07 | 24.87 | 23.85 | 24.74 | 710,861 | +0.73(+3.05%) |
May 29, 2020 | 25.22 | 25.22 | 23.82 | 24.01 | 1,119,518 | -1.44(-5.67%) |
May 28, 2020 | 26.99 | 27.02 | 25.41 | 25.46 | 618,118 | -1.19(-4.48%) |
May 27, 2020 | 26.61 | 27.38 | 26.23 | 26.65 | 773,548 | +1.26(+4.96%) |
May 26, 2020 | 25.64 | 26.46 | 24.89 | 25.39 | 1,264,982 | +1.06(+4.38%) |
May 22, 2020 | 24.51 | 24.72 | 24.04 | 24.33 | 1,030,536 | -0.02(-0.08%) |
May 21, 2020 | 23.95 | 24.54 | 23.90 | 24.35 | 1,778,109 | +0.22(+0.92%) |
May 20, 2020 | 23.86 | 24.47 | 23.72 | 24.12 | 621,365 | +0.52(+2.20%) |
May 19, 2020 | 23.52 | 24.38 | 22.99 | 23.60 | 856,208 | -0.08(-0.35%) |
May 18, 2020 | 23.42 | 24.30 | 23.40 | 23.69 | 975,710 | +1.06(+4.67%) |
May 15, 2020 | 22.78 | 23.23 | 22.31 | 22.63 | 762,919 | -0.42(-1.83%) |
May 14, 2020 | 21.43 | 23.22 | 20.71 | 23.05 | 1,319,135 | +1.14(+5.20%) |
May 13, 2020 | 23.43 | 23.60 | 21.75 | 21.91 | 1,336,894 | -1.78(-7.52%) |
May 12, 2020 | 25.51 | 25.53 | 23.64 | 23.70 | 1,145,673 | -1.87(-7.30%) |
May 11, 2020 | 26.19 | 26.66 | 25.56 | 25.56 | 792,990 | -0.78(-2.96%) |
May 08, 2020 | 26.83 | 26.83 | 24.33 | 26.34 | 1,234,710 | -0.71(-2.62%) |
May 07, 2020 | 26.09 | 27.31 | 26.09 | 27.05 | 657,932 | +1.21(+4.69%) |
May 06, 2020 | 26.61 | 26.67 | 25.73 | 25.84 | 603,789 | -0.62(-2.36%) |
May 05, 2020 | 26.85 | 27.74 | 26.39 | 26.46 | 691,526 | +0.00(+0.00%) |
May 04, 2020 | 26.22 | 26.50 | 25.48 | 26.46 | 617,799 | -0.10(-0.38%) |