Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 22.15 | 22.22 | 21.58 | 22.06 | 632,747 | -0.08(-0.38%) |
Jul 30, 2020 | 22.02 | 22.19 | 21.69 | 22.14 | 506,450 | -0.24(-1.08%) |
Jul 29, 2020 | 22.27 | 22.49 | 22.11 | 22.39 | 541,462 | -0.11(-0.49%) |
Jul 28, 2020 | 22.67 | 22.78 | 22.38 | 22.50 | 390,615 | -0.10(-0.44%) |
Jul 27, 2020 | 22.54 | 22.70 | 22.41 | 22.60 | 372,843 | +0.12(+0.52%) |
Jul 24, 2020 | 22.52 | 22.54 | 22.20 | 22.48 | 302,148 | -0.02(-0.07%) |
Jul 23, 2020 | 22.74 | 22.99 | 22.43 | 22.50 | 580,893 | -0.01(-0.05%) |
Jul 22, 2020 | 22.85 | 22.86 | 22.42 | 22.51 | 728,135 | -0.49(-2.11%) |
Jul 21, 2020 | 23.02 | 23.49 | 22.92 | 22.99 | 419,043 | +0.18(+0.79%) |
Jul 20, 2020 | 23.03 | 23.19 | 22.65 | 22.81 | 364,734 | -0.09(-0.41%) |
Jul 17, 2020 | 22.58 | 22.92 | 22.54 | 22.91 | 368,533 | +0.41(+1.80%) |
Jul 16, 2020 | 22.75 | 22.93 | 22.40 | 22.50 | 449,184 | -0.28(-1.23%) |
Jul 15, 2020 | 22.05 | 22.78 | 22.05 | 22.78 | 552,734 | +0.74(+3.35%) |
Jul 14, 2020 | 21.59 | 22.07 | 21.59 | 22.04 | 627,685 | +0.45(+2.10%) |
Jul 13, 2020 | 21.29 | 21.80 | 21.29 | 21.59 | 492,562 | +0.44(+2.07%) |
Jul 10, 2020 | 20.90 | 21.28 | 20.85 | 21.15 | 354,687 | +0.28(+1.36%) |
Jul 09, 2020 | 21.20 | 21.22 | 20.54 | 20.87 | 694,550 | -0.33(-1.57%) |
Jul 08, 2020 | 21.48 | 21.79 | 21.10 | 21.20 | 532,604 | -0.30(-1.40%) |
Jul 07, 2020 | 21.74 | 22.10 | 21.45 | 21.50 | 510,014 | -0.47(-2.16%) |
Jul 06, 2020 | 21.98 | 22.12 | 21.63 | 21.97 | 727,980 | +0.34(+1.56%) |
Jul 02, 2020 | 21.62 | 22.16 | 21.51 | 21.64 | 541,135 | +0.15(+0.71%) |
Jul 01, 2020 | 21.83 | 21.95 | 21.31 | 21.48 | 454,239 | -0.19(-0.88%) |
Jun 30, 2020 | 21.35 | 21.74 | 21.07 | 21.67 | 602,722 | +0.42(+1.96%) |
Jun 29, 2020 | 21.00 | 21.57 | 20.83 | 21.26 | 588,413 | +0.32(+1.51%) |
Jun 26, 2020 | 21.66 | 22.00 | 20.89 | 20.94 | 731,567 | -0.93(-4.27%) |
Jun 25, 2020 | 21.91 | 22.14 | 21.60 | 21.87 | 919,735 | -0.23(-1.03%) |
Jun 24, 2020 | 22.28 | 22.51 | 21.81 | 22.10 | 867,615 | -0.44(-1.96%) |
Jun 23, 2020 | 22.77 | 22.82 | 22.41 | 22.54 | 727,604 | +0.07(+0.33%) |
Jun 22, 2020 | 22.45 | 22.67 | 22.06 | 22.47 | 876,408 | +0.08(+0.38%) |
Jun 19, 2020 | 22.67 | 23.02 | 22.35 | 22.39 | 748,258 | -0.02(-0.07%) |
Jun 18, 2020 | 21.87 | 22.43 | 21.85 | 22.40 | 711,907 | +0.13(+0.59%) |
Jun 17, 2020 | 22.13 | 22.32 | 21.89 | 22.27 | 467,865 | +0.03(+0.12%) |
Jun 16, 2020 | 22.25 | 22.62 | 21.72 | 22.24 | 789,517 | +0.56(+2.60%) |
Jun 15, 2020 | 20.74 | 21.84 | 20.42 | 21.68 | 496,208 | +0.45(+2.14%) |
Jun 12, 2020 | 21.45 | 21.80 | 20.98 | 21.23 | 971,502 | +0.24(+1.13%) |
Jun 11, 2020 | 21.83 | 21.87 | 20.93 | 20.99 | 1,517,598 | -1.57(-6.94%) |
Jun 10, 2020 | 22.93 | 22.93 | 22.24 | 22.55 | 908,127 | -0.19(-0.83%) |
Jun 09, 2020 | 23.18 | 23.21 | 22.59 | 22.74 | 632,683 | -0.76(-3.25%) |
Jun 08, 2020 | 23.73 | 23.88 | 23.26 | 23.51 | 843,902 | +0.11(+0.47%) |
Jun 05, 2020 | 22.67 | 23.73 | 22.67 | 23.40 | 1,417,043 | +1.21(+5.44%) |
Jun 04, 2020 | 22.04 | 22.54 | 21.96 | 22.19 | 792,300 | +0.04(+0.19%) |
Jun 03, 2020 | 22.18 | 22.52 | 22.10 | 22.15 | 854,076 | +0.04(+0.17%) |
Jun 02, 2020 | 21.88 | 22.30 | 21.75 | 22.11 | 608,058 | +0.42(+1.92%) |
Jun 01, 2020 | 21.32 | 21.71 | 21.28 | 21.70 | 1,155,910 | +0.26(+1.21%) |
May 29, 2020 | 21.47 | 21.62 | 21.14 | 21.44 | 746,551 | -0.07(-0.34%) |
May 28, 2020 | 21.38 | 21.62 | 21.15 | 21.51 | 568,236 | +0.44(+2.08%) |
May 27, 2020 | 21.39 | 21.40 | 20.73 | 21.07 | 951,219 | +0.05(+0.22%) |
May 26, 2020 | 20.95 | 21.33 | 20.92 | 21.03 | 913,887 | +0.84(+4.18%) |
May 22, 2020 | 20.17 | 20.32 | 19.86 | 20.18 | 536,783 | +0.06(+0.31%) |
May 21, 2020 | 20.41 | 20.61 | 19.87 | 20.12 | 675,072 | -0.19(-0.91%) |
May 20, 2020 | 20.88 | 20.92 | 20.29 | 20.31 | 718,182 | -0.34(-1.65%) |
May 19, 2020 | 20.43 | 20.86 | 20.31 | 20.65 | 853,639 | +0.21(+1.03%) |
May 18, 2020 | 20.45 | 20.59 | 20.04 | 20.43 | 1,397,608 | +0.65(+3.28%) |
May 15, 2020 | 19.80 | 20.06 | 19.55 | 19.79 | 564,759 | -0.24(-1.18%) |
May 14, 2020 | 19.49 | 20.02 | 19.26 | 20.02 | 875,590 | -0.02(-0.08%) |
May 13, 2020 | 20.86 | 20.95 | 20.00 | 20.04 | 1,003,726 | -0.99(-4.72%) |
May 12, 2020 | 21.82 | 21.97 | 20.93 | 21.03 | 1,049,097 | -0.74(-3.38%) |
May 11, 2020 | 20.72 | 21.84 | 20.60 | 21.77 | 917,293 | +0.94(+4.52%) |
May 08, 2020 | 20.59 | 21.21 | 20.35 | 20.83 | 853,452 | +0.75(+3.74%) |
May 07, 2020 | 20.25 | 20.33 | 19.94 | 20.07 | 544,402 | +0.15(+0.75%) |
May 06, 2020 | 20.25 | 20.51 | 19.88 | 19.93 | 584,089 | -0.34(-1.68%) |
May 05, 2020 | 20.32 | 20.80 | 20.15 | 20.27 | 1,131,340 | +0.30(+1.50%) |
May 04, 2020 | 19.43 | 20.01 | 19.36 | 19.97 | 806,641 | +0.19(+0.94%) |