Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 24.40 | 24.80 | 24.10 | 24.62 | 27,500 | +0.11(+0.45%) |
Jul 30, 2020 | 24.20 | 24.80 | 24.06 | 24.51 | 15,892 | -0.04(-0.16%) |
Jul 29, 2020 | 24.07 | 24.63 | 23.66 | 24.55 | 25,233 | +0.46(+1.91%) |
Jul 28, 2020 | 23.70 | 24.49 | 23.68 | 24.09 | 27,381 | +0.32(+1.35%) |
Jul 27, 2020 | 23.64 | 23.90 | 23.56 | 23.77 | 33,960 | +0.02(+0.08%) |
Jul 24, 2020 | 23.91 | 23.95 | 23.29 | 23.75 | 25,500 | -0.45(-1.86%) |
Jul 23, 2020 | 24.00 | 24.39 | 23.53 | 24.20 | 30,423 | +0.45(+1.89%) |
Jul 22, 2020 | 23.92 | 24.02 | 23.43 | 23.75 | 11,916 | -0.26(-1.08%) |
Jul 21, 2020 | 22.59 | 24.78 | 22.59 | 24.01 | 64,918 | +1.51(+6.71%) |
Jul 20, 2020 | 22.34 | 22.73 | 22.00 | 22.50 | 23,556 | +0.44(+1.99%) |
Jul 17, 2020 | 22.12 | 22.53 | 21.50 | 22.06 | 19,200 | -0.13(-0.59%) |
Jul 16, 2020 | 22.40 | 22.61 | 21.62 | 22.19 | 18,790 | -0.31(-1.38%) |
Jul 15, 2020 | 21.97 | 23.00 | 21.24 | 22.50 | 29,160 | +0.94(+4.36%) |
Jul 14, 2020 | 20.97 | 21.75 | 20.97 | 21.56 | 21,364 | +0.59(+2.81%) |
Jul 13, 2020 | 21.43 | 21.44 | 20.66 | 20.97 | 28,230 | -0.18(-0.85%) |
Jul 10, 2020 | 20.91 | 21.21 | 20.64 | 21.15 | 22,500 | +0.44(+2.12%) |
Jul 09, 2020 | 21.10 | 21.10 | 20.30 | 20.71 | 55,009 | -0.34(-1.62%) |
Jul 08, 2020 | 21.30 | 21.46 | 20.63 | 21.05 | 30,944 | -0.27(-1.27%) |
Jul 07, 2020 | 21.06 | 21.49 | 21.06 | 21.32 | 30,591 | +0.17(+0.80%) |
Jul 06, 2020 | 21.44 | 21.49 | 20.63 | 21.15 | 47,987 | +0.25(+1.20%) |
Jul 02, 2020 | 21.35 | 21.41 | 20.76 | 20.90 | 34,300 | -0.17(-0.81%) |
Jul 01, 2020 | 21.47 | 21.50 | 20.84 | 21.07 | 30,909 | -0.30(-1.40%) |
Jun 30, 2020 | 21.05 | 21.60 | 21.05 | 21.37 | 57,638 | +0.16(+0.75%) |
Jun 29, 2020 | 21.00 | 21.34 | 20.43 | 21.21 | 79,474 | +0.09(+0.43%) |
Jun 26, 2020 | 24.63 | 25.14 | 20.81 | 21.12 | 841,200 | -3.89(-15.55%) |
Jun 25, 2020 | 24.09 | 25.61 | 24.09 | 25.01 | 85,323 | +1.03(+4.30%) |
Jun 24, 2020 | 23.63 | 24.37 | 22.90 | 23.98 | 46,101 | +0.31(+1.31%) |
Jun 23, 2020 | 23.73 | 24.70 | 23.67 | 23.67 | 44,300 | -0.01(-0.04%) |
Jun 22, 2020 | 23.64 | 24.36 | 23.29 | 23.68 | 42,705 | -0.17(-0.71%) |
Jun 19, 2020 | 23.95 | 24.90 | 23.77 | 23.85 | 61,200 | +0.18(+0.76%) |
Jun 18, 2020 | 24.19 | 24.66 | 23.45 | 23.67 | 42,592 | -0.33(-1.37%) |
Jun 17, 2020 | 25.50 | 25.53 | 24.00 | 24.00 | 37,206 | -1.49(-5.85%) |
Jun 16, 2020 | 24.69 | 25.98 | 24.63 | 25.49 | 71,870 | +1.26(+5.20%) |
Jun 15, 2020 | 23.48 | 24.91 | 23.26 | 24.23 | 47,819 | +0.31(+1.30%) |
Jun 12, 2020 | 22.68 | 24.06 | 22.27 | 23.92 | 41,500 | +1.93(+8.78%) |
Jun 11, 2020 | 24.29 | 24.29 | 21.85 | 21.99 | 53,848 | -2.90(-11.65%) |
Jun 10, 2020 | 24.37 | 25.50 | 24.08 | 24.89 | 60,571 | +0.80(+3.32%) |
Jun 09, 2020 | 24.80 | 25.16 | 24.00 | 24.09 | 29,035 | -1.01(-4.02%) |
Jun 08, 2020 | 25.00 | 25.33 | 24.66 | 25.10 | 31,893 | -0.10(-0.40%) |
Jun 05, 2020 | 23.84 | 25.37 | 23.61 | 25.20 | 45,200 | +1.62(+6.87%) |
Jun 04, 2020 | 24.52 | 24.90 | 23.04 | 23.58 | 34,758 | -1.22(-4.92%) |
Jun 03, 2020 | 24.72 | 24.96 | 24.38 | 24.80 | 22,242 | +0.34(+1.39%) |
Jun 02, 2020 | 23.74 | 25.17 | 23.70 | 24.46 | 62,980 | +0.58(+2.43%) |
Jun 01, 2020 | 23.92 | 24.57 | 23.55 | 23.88 | 59,447 | -0.02(-0.08%) |
May 29, 2020 | 23.68 | 24.14 | 23.17 | 23.90 | 46,200 | +0.05(+0.21%) |
May 28, 2020 | 23.22 | 24.10 | 23.07 | 23.85 | 49,552 | +0.68(+2.93%) |
May 27, 2020 | 23.89 | 23.99 | 23.03 | 23.17 | 84,453 | -0.42(-1.78%) |
May 26, 2020 | 23.00 | 23.86 | 23.00 | 23.59 | 58,010 | +0.70(+3.06%) |
May 22, 2020 | 21.80 | 22.99 | 21.80 | 22.89 | 49,200 | +1.19(+5.48%) |
May 21, 2020 | 21.15 | 21.99 | 21.15 | 21.70 | 49,477 | +0.58(+2.75%) |
May 20, 2020 | 20.73 | 21.26 | 20.65 | 21.12 | 32,827 | +0.59(+2.87%) |
May 19, 2020 | 20.14 | 20.75 | 20.14 | 20.53 | 29,817 | +0.38(+1.89%) |
May 18, 2020 | 20.19 | 20.48 | 19.99 | 20.15 | 46,345 | +0.53(+2.70%) |
May 15, 2020 | 19.55 | 20.09 | 19.51 | 19.62 | 22,500 | +0.12(+0.62%) |
May 14, 2020 | 19.51 | 19.90 | 19.46 | 19.50 | 48,578 | -0.48(-2.40%) |
May 13, 2020 | 19.60 | 19.98 | 19.40 | 19.98 | 39,428 | +0.13(+0.65%) |
May 12, 2020 | 19.95 | 20.20 | 18.70 | 19.85 | 68,324 | -0.78(-3.78%) |
May 11, 2020 | 20.09 | 20.74 | 20.05 | 20.63 | 41,219 | +0.13(+0.63%) |
May 08, 2020 | 20.50 | 20.75 | 20.18 | 20.50 | 36,400 | +0.00(+0.00%) |
May 07, 2020 | 19.59 | 20.50 | 19.54 | 20.50 | 33,285 | +1.07(+5.51%) |
May 06, 2020 | 19.30 | 19.61 | 19.09 | 19.43 | 42,335 | -0.17(-0.87%) |
May 05, 2020 | 19.22 | 19.62 | 19.03 | 19.60 | 32,555 | +0.57(+3.00%) |
May 04, 2020 | 19.34 | 19.34 | 18.61 | 19.03 | 37,690 | -0.23(-1.19%) |