Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 24.24 | 24.38 | 23.93 | 24.37 | 499,300 | +0.15(+0.62%) |
Jul 30, 2020 | 23.87 | 24.29 | 23.83 | 24.22 | 278,010 | +0.04(+0.17%) |
Jul 29, 2020 | 24.03 | 24.21 | 23.69 | 24.18 | 336,255 | +0.31(+1.30%) |
Jul 28, 2020 | 24.11 | 24.25 | 23.83 | 23.87 | 324,886 | -0.40(-1.65%) |
Jul 27, 2020 | 23.97 | 24.36 | 23.97 | 24.27 | 312,632 | +0.27(+1.12%) |
Jul 24, 2020 | 24.06 | 24.25 | 23.86 | 24.00 | 551,800 | -0.11(-0.46%) |
Jul 23, 2020 | 24.07 | 24.26 | 23.93 | 24.11 | 518,620 | +0.11(+0.46%) |
Jul 22, 2020 | 24.20 | 24.40 | 23.98 | 24.00 | 367,965 | -0.19(-0.79%) |
Jul 21, 2020 | 24.65 | 24.72 | 24.13 | 24.19 | 340,605 | -0.34(-1.39%) |
Jul 20, 2020 | 24.68 | 24.89 | 24.36 | 24.53 | 341,914 | -0.25(-1.01%) |
Jul 17, 2020 | 24.53 | 24.98 | 24.53 | 24.78 | 671,200 | +0.24(+0.98%) |
Jul 16, 2020 | 24.17 | 24.56 | 24.02 | 24.54 | 547,042 | +0.22(+0.90%) |
Jul 15, 2020 | 24.21 | 24.35 | 23.71 | 24.32 | 594,509 | +0.42(+1.76%) |
Jul 14, 2020 | 23.48 | 24.00 | 23.47 | 23.90 | 380,610 | +0.27(+1.14%) |
Jul 13, 2020 | 24.00 | 24.07 | 23.61 | 23.63 | 541,332 | -0.16(-0.67%) |
Jul 10, 2020 | 23.16 | 23.87 | 23.14 | 23.79 | 380,600 | +0.64(+2.76%) |
Jul 09, 2020 | 23.10 | 23.40 | 22.84 | 23.15 | 256,520 | -0.05(-0.22%) |
Jul 08, 2020 | 23.31 | 23.42 | 22.92 | 23.20 | 368,013 | -0.19(-0.81%) |
Jul 07, 2020 | 22.94 | 23.72 | 22.60 | 23.39 | 414,696 | +0.32(+1.39%) |
Jul 06, 2020 | 22.96 | 23.11 | 22.59 | 23.07 | 407,711 | +0.40(+1.76%) |
Jul 02, 2020 | 22.47 | 22.96 | 22.47 | 22.67 | 500,300 | +0.50(+2.26%) |
Jul 01, 2020 | 22.45 | 22.82 | 21.86 | 22.17 | 533,539 | -0.10(-0.45%) |
Jun 30, 2020 | 21.30 | 22.38 | 21.27 | 22.27 | 816,878 | +0.90(+4.21%) |
Jun 29, 2020 | 21.25 | 21.48 | 21.05 | 21.37 | 445,111 | +0.36(+1.71%) |
Jun 26, 2020 | 21.00 | 21.33 | 20.87 | 21.01 | 656,800 | -0.09(-0.43%) |
Jun 25, 2020 | 21.13 | 21.19 | 20.39 | 21.10 | 681,303 | -0.10(-0.47%) |
Jun 24, 2020 | 21.38 | 21.47 | 21.02 | 21.20 | 338,220 | -0.31(-1.44%) |
Jun 23, 2020 | 21.29 | 21.55 | 20.88 | 21.51 | 384,308 | +0.44(+2.09%) |
Jun 22, 2020 | 21.29 | 21.56 | 20.80 | 21.07 | 406,212 | -0.54(-2.50%) |
Jun 19, 2020 | 21.80 | 22.02 | 21.17 | 21.61 | 915,800 | +0.11(+0.51%) |
Jun 18, 2020 | 21.11 | 21.72 | 21.09 | 21.50 | 338,861 | +0.16(+0.75%) |
Jun 17, 2020 | 21.60 | 21.70 | 20.90 | 21.34 | 380,199 | -0.24(-1.11%) |
Jun 16, 2020 | 21.75 | 21.99 | 21.05 | 21.58 | 464,911 | +0.44(+2.08%) |
Jun 15, 2020 | 20.64 | 21.16 | 20.33 | 21.14 | 472,586 | -0.28(-1.31%) |
Jun 12, 2020 | 21.47 | 21.86 | 20.95 | 21.42 | 668,000 | +0.55(+2.64%) |
Jun 11, 2020 | 21.97 | 22.35 | 20.62 | 20.87 | 528,607 | -2.05(-8.94%) |
Jun 10, 2020 | 23.37 | 23.39 | 22.50 | 22.92 | 758,131 | -0.59(-2.51%) |
Jun 09, 2020 | 22.78 | 23.58 | 22.34 | 23.51 | 536,989 | +0.42(+1.82%) |
Jun 08, 2020 | 22.80 | 23.55 | 22.57 | 23.09 | 670,964 | +0.64(+2.87%) |
Jun 05, 2020 | 23.50 | 24.12 | 22.35 | 22.45 | 922,500 | -0.46(-2.03%) |
Jun 04, 2020 | 23.09 | 23.25 | 22.20 | 22.91 | 1,415,693 | +1.74(+8.22%) |
Jun 03, 2020 | 22.00 | 22.06 | 21.02 | 21.17 | 583,337 | -0.58(-2.67%) |
Jun 02, 2020 | 20.99 | 21.92 | 20.99 | 21.75 | 545,003 | +0.94(+4.52%) |
Jun 01, 2020 | 21.50 | 21.55 | 20.80 | 20.81 | 522,559 | -0.73(-3.39%) |
May 29, 2020 | 20.85 | 21.66 | 20.59 | 21.54 | 718,000 | +0.57(+2.72%) |
May 28, 2020 | 21.96 | 22.17 | 20.86 | 20.97 | 676,299 | -0.80(-3.65%) |
May 27, 2020 | 21.40 | 21.84 | 21.18 | 21.77 | 877,964 | +0.82(+3.94%) |
May 26, 2020 | 21.57 | 21.57 | 20.89 | 20.94 | 514,464 | +0.18(+0.87%) |
May 22, 2020 | 21.03 | 21.41 | 20.53 | 20.76 | 359,300 | -0.35(-1.66%) |
May 21, 2020 | 21.13 | 21.53 | 20.90 | 21.11 | 460,414 | +0.03(+0.14%) |
May 20, 2020 | 21.36 | 21.63 | 20.86 | 21.08 | 570,309 | +0.10(+0.48%) |
May 19, 2020 | 21.09 | 21.68 | 20.72 | 20.98 | 517,973 | -0.07(-0.33%) |
May 18, 2020 | 20.48 | 21.11 | 20.46 | 21.05 | 540,805 | +1.29(+6.53%) |
May 15, 2020 | 19.83 | 20.03 | 19.52 | 19.76 | 295,300 | -0.15(-0.75%) |
May 14, 2020 | 19.94 | 20.23 | 19.27 | 19.91 | 386,681 | -0.34(-1.68%) |
May 13, 2020 | 20.39 | 20.99 | 20.04 | 20.25 | 366,518 | -0.32(-1.56%) |
May 12, 2020 | 21.69 | 21.93 | 20.51 | 20.57 | 666,490 | -1.00(-4.64%) |
May 11, 2020 | 21.32 | 22.07 | 21.11 | 21.57 | 458,890 | -0.01(-0.05%) |
May 08, 2020 | 21.85 | 21.89 | 21.09 | 21.58 | 434,700 | +0.13(+0.61%) |
May 07, 2020 | 22.00 | 22.05 | 20.71 | 21.45 | 650,250 | -0.03(-0.14%) |
May 06, 2020 | 21.02 | 22.45 | 21.02 | 21.48 | 1,128,895 | +1.96(+10.04%) |
May 05, 2020 | 19.95 | 20.52 | 19.46 | 19.52 | 513,969 | -0.20(-1.01%) |
May 04, 2020 | 20.08 | 20.08 | 18.98 | 19.72 | 585,598 | -0.50(-2.47%) |