Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 21.90 | 21.90 | 21.22 | 21.45 | 76,200 | -0.86(-3.83%) |
Jul 30, 2020 | 22.00 | 22.34 | 21.80 | 22.31 | 55,671 | -0.62(-2.70%) |
Jul 29, 2020 | 22.73 | 22.99 | 22.63 | 22.93 | 79,293 | -0.25(-1.10%) |
Jul 28, 2020 | 23.35 | 23.41 | 23.17 | 23.18 | 73,935 | -0.28(-1.17%) |
Jul 27, 2020 | 23.43 | 23.58 | 23.38 | 23.46 | 27,582 | +0.12(+0.54%) |
Jul 24, 2020 | 23.27 | 23.39 | 23.20 | 23.34 | 62,200 | +0.12(+0.50%) |
Jul 23, 2020 | 23.70 | 23.79 | 23.21 | 23.22 | 149,959 | -0.09(-0.36%) |
Jul 22, 2020 | 22.94 | 23.38 | 22.94 | 23.30 | 98,629 | +0.12(+0.54%) |
Jul 21, 2020 | 23.27 | 23.39 | 23.15 | 23.18 | 114,648 | +0.57(+2.52%) |
Jul 20, 2020 | 22.65 | 22.84 | 22.42 | 22.61 | 28,826 | -0.19(-0.83%) |
Jul 17, 2020 | 22.82 | 22.97 | 22.67 | 22.80 | 31,900 | +0.26(+1.15%) |
Jul 16, 2020 | 22.44 | 22.63 | 22.22 | 22.54 | 73,806 | +0.27(+1.21%) |
Jul 15, 2020 | 22.30 | 22.43 | 22.14 | 22.27 | 22,897 | +0.13(+0.59%) |
Jul 14, 2020 | 22.01 | 22.14 | 21.78 | 22.14 | 29,735 | +0.39(+1.79%) |
Jul 13, 2020 | 22.22 | 22.35 | 21.75 | 21.75 | 80,437 | -0.46(-2.07%) |
Jul 10, 2020 | 21.84 | 22.25 | 21.81 | 22.21 | 18,900 | +0.45(+2.04%) |
Jul 09, 2020 | 22.16 | 22.29 | 21.53 | 21.77 | 24,917 | -0.36(-1.65%) |
Jul 08, 2020 | 21.75 | 22.13 | 21.75 | 22.13 | 19,847 | +0.34(+1.56%) |
Jul 07, 2020 | 22.20 | 22.23 | 21.79 | 21.79 | 19,456 | -0.21(-0.95%) |
Jul 06, 2020 | 22.04 | 22.16 | 21.75 | 22.00 | 42,162 | +0.43(+2.02%) |
Jul 02, 2020 | 21.84 | 22.08 | 21.57 | 21.57 | 48,500 | +0.35(+1.63%) |
Jul 01, 2020 | 21.02 | 21.36 | 21.02 | 21.22 | 25,571 | -0.12(-0.56%) |
Jun 30, 2020 | 20.89 | 21.41 | 20.86 | 21.34 | 119,569 | +0.13(+0.61%) |
Jun 29, 2020 | 21.03 | 21.29 | 20.91 | 21.21 | 61,536 | +0.41(+1.97%) |
Jun 26, 2020 | 21.15 | 21.15 | 20.70 | 20.80 | 32,700 | -0.85(-3.93%) |
Jun 25, 2020 | 21.25 | 21.65 | 21.09 | 21.65 | 64,090 | +0.76(+3.64%) |
Jun 24, 2020 | 21.51 | 21.59 | 20.89 | 20.89 | 153,973 | -0.94(-4.31%) |
Jun 23, 2020 | 22.43 | 22.53 | 21.83 | 21.83 | 51,631 | +0.08(+0.37%) |
Jun 22, 2020 | 21.62 | 21.79 | 21.47 | 21.75 | 43,140 | +0.69(+3.28%) |
Jun 19, 2020 | 21.48 | 21.57 | 21.00 | 21.06 | 32,100 | -0.33(-1.54%) |
Jun 18, 2020 | 21.27 | 21.54 | 21.19 | 21.39 | 24,476 | +0.04(+0.19%) |
Jun 17, 2020 | 21.42 | 21.55 | 21.21 | 21.35 | 20,400 | -0.05(-0.23%) |
Jun 16, 2020 | 21.64 | 21.73 | 21.10 | 21.40 | 46,809 | +0.00(+0.00%) |
Jun 15, 2020 | 20.71 | 21.58 | 20.57 | 21.40 | 36,986 | +0.17(+0.80%) |
Jun 12, 2020 | 21.33 | 21.57 | 20.79 | 21.23 | 32,600 | +0.62(+3.01%) |
Jun 11, 2020 | 21.10 | 21.50 | 20.50 | 20.61 | 98,854 | -1.75(-7.83%) |
Jun 10, 2020 | 22.44 | 22.67 | 22.22 | 22.36 | 33,402 | -0.05(-0.22%) |
Jun 09, 2020 | 22.43 | 22.68 | 22.29 | 22.41 | 135,832 | -0.68(-2.92%) |
Jun 08, 2020 | 23.07 | 23.11 | 22.72 | 23.09 | 105,901 | +0.75(+3.36%) |
Jun 05, 2020 | 22.52 | 22.72 | 22.28 | 22.34 | 192,400 | +0.42(+1.92%) |
Jun 04, 2020 | 21.60 | 22.03 | 21.54 | 21.91 | 122,987 | +0.09(+0.39%) |
Jun 03, 2020 | 21.46 | 21.88 | 21.46 | 21.83 | 135,859 | +1.14(+5.51%) |
Jun 02, 2020 | 20.60 | 20.79 | 20.50 | 20.69 | 56,813 | +0.43(+2.12%) |
Jun 01, 2020 | 19.68 | 20.31 | 19.68 | 20.26 | 53,456 | +0.59(+3.00%) |
May 29, 2020 | 19.55 | 19.76 | 19.37 | 19.67 | 40,800 | -0.11(-0.56%) |
May 28, 2020 | 20.00 | 20.10 | 19.78 | 19.78 | 75,600 | -0.45(-2.25%) |
May 27, 2020 | 20.09 | 20.30 | 19.70 | 20.23 | 321,718 | +1.38(+7.29%) |
May 26, 2020 | 18.79 | 19.16 | 18.61 | 18.86 | 336,583 | +0.56(+3.06%) |
May 22, 2020 | 18.43 | 18.48 | 18.12 | 18.30 | 89,100 | -0.74(-3.89%) |
May 21, 2020 | 19.46 | 19.46 | 18.81 | 19.04 | 69,947 | -0.58(-2.96%) |
May 20, 2020 | 18.91 | 19.62 | 18.76 | 19.62 | 129,996 | +0.69(+3.65%) |
May 19, 2020 | 18.90 | 19.27 | 18.60 | 18.93 | 136,512 | -0.08(-0.42%) |
May 18, 2020 | 17.96 | 19.41 | 17.86 | 19.01 | 161,632 | +1.36(+7.71%) |
May 15, 2020 | 16.78 | 17.75 | 16.78 | 17.65 | 106,000 | +0.51(+2.98%) |
May 14, 2020 | 16.61 | 17.14 | 16.40 | 17.14 | 88,374 | -0.23(-1.35%) |
May 13, 2020 | 17.95 | 18.07 | 17.25 | 17.38 | 74,452 | -0.77(-4.22%) |
May 12, 2020 | 18.65 | 18.65 | 18.14 | 18.14 | 156,660 | -0.48(-2.58%) |
May 11, 2020 | 18.49 | 18.65 | 18.40 | 18.62 | 97,486 | +0.11(+0.59%) |
May 08, 2020 | 18.33 | 18.53 | 18.22 | 18.51 | 94,300 | +0.76(+4.28%) |
May 07, 2020 | 17.79 | 17.90 | 17.63 | 17.75 | 94,339 | -0.34(-1.85%) |
May 06, 2020 | 18.44 | 18.56 | 18.00 | 18.09 | 72,982 | -0.93(-4.92%) |
May 05, 2020 | 19.18 | 19.45 | 19.02 | 19.02 | 95,054 | +0.11(+0.56%) |
May 04, 2020 | 18.75 | 19.08 | 18.73 | 18.91 | 71,277 | -0.19(-0.97%) |