Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 23.23 | 24.08 | 22.64 | 23.49 | 1,962,486 | +1.30(+5.85%) |
Jul 30, 2020 | 22.57 | 22.57 | 22.01 | 22.19 | 920,435 | -0.76(-3.32%) |
Jul 29, 2020 | 22.60 | 23.01 | 22.34 | 22.95 | 638,557 | +0.39(+1.74%) |
Jul 28, 2020 | 22.62 | 22.81 | 22.36 | 22.56 | 410,023 | -0.08(-0.35%) |
Jul 27, 2020 | 22.30 | 22.71 | 22.02 | 22.64 | 419,075 | +0.25(+1.11%) |
Jul 24, 2020 | 23.03 | 23.13 | 22.36 | 22.39 | 513,369 | -0.56(-2.44%) |
Jul 23, 2020 | 22.55 | 23.19 | 22.42 | 22.95 | 1,268,526 | +0.38(+1.67%) |
Jul 22, 2020 | 23.27 | 23.27 | 22.45 | 22.58 | 553,108 | -0.78(-3.33%) |
Jul 21, 2020 | 22.88 | 23.57 | 22.78 | 23.35 | 630,841 | +0.84(+3.74%) |
Jul 20, 2020 | 22.79 | 22.79 | 22.17 | 22.51 | 667,327 | -0.34(-1.47%) |
Jul 17, 2020 | 23.39 | 23.53 | 22.79 | 22.85 | 582,018 | -0.55(-2.36%) |
Jul 16, 2020 | 23.11 | 23.68 | 23.10 | 23.40 | 334,234 | -0.08(-0.34%) |
Jul 15, 2020 | 23.56 | 23.73 | 22.99 | 23.48 | 621,234 | +0.60(+2.63%) |
Jul 14, 2020 | 22.67 | 22.95 | 22.34 | 22.88 | 501,943 | +0.20(+0.88%) |
Jul 13, 2020 | 22.91 | 23.19 | 22.48 | 22.68 | 536,947 | +0.03(+0.14%) |
Jul 10, 2020 | 21.98 | 22.75 | 21.86 | 22.65 | 732,671 | +0.72(+3.29%) |
Jul 09, 2020 | 22.75 | 22.75 | 21.77 | 21.93 | 585,818 | -0.84(-3.69%) |
Jul 08, 2020 | 22.75 | 23.14 | 22.54 | 22.77 | 414,242 | +0.21(+0.92%) |
Jul 07, 2020 | 23.20 | 23.23 | 22.43 | 22.56 | 654,446 | -0.80(-3.43%) |
Jul 06, 2020 | 23.66 | 23.90 | 23.16 | 23.36 | 767,985 | +0.26(+1.14%) |
Jul 02, 2020 | 23.27 | 23.55 | 22.92 | 23.10 | 485,160 | +0.52(+2.31%) |
Jul 01, 2020 | 23.06 | 23.35 | 22.49 | 22.58 | 518,459 | -0.36(-1.57%) |
Jun 30, 2020 | 22.14 | 23.11 | 22.14 | 22.94 | 622,452 | +0.62(+2.76%) |
Jun 29, 2020 | 22.10 | 22.79 | 21.79 | 22.32 | 774,232 | +0.50(+2.31%) |
Jun 26, 2020 | 22.27 | 22.35 | 21.67 | 21.82 | 1,566,194 | -0.83(-3.68%) |
Jun 25, 2020 | 22.39 | 22.78 | 22.16 | 22.65 | 794,650 | +0.01(+0.04%) |
Jun 24, 2020 | 23.23 | 23.23 | 22.30 | 22.64 | 818,254 | -0.82(-3.48%) |
Jun 23, 2020 | 24.08 | 24.24 | 23.45 | 23.46 | 790,123 | -0.29(-1.21%) |
Jun 22, 2020 | 24.11 | 24.30 | 23.63 | 23.75 | 1,033,395 | -0.37(-1.53%) |
Jun 19, 2020 | 24.74 | 24.79 | 23.62 | 24.12 | 2,887,125 | -0.17(-0.69%) |
Jun 18, 2020 | 23.68 | 24.75 | 23.63 | 24.28 | 1,582,621 | +0.25(+1.03%) |
Jun 17, 2020 | 23.88 | 24.16 | 23.43 | 24.04 | 883,913 | +0.21(+0.87%) |
Jun 16, 2020 | 24.55 | 24.55 | 23.38 | 23.83 | 646,291 | +0.71(+3.08%) |
Jun 15, 2020 | 21.88 | 23.63 | 21.77 | 23.11 | 888,739 | +0.26(+1.16%) |
Jun 12, 2020 | 23.37 | 23.51 | 22.13 | 22.85 | 742,532 | +0.60(+2.70%) |
Jun 11, 2020 | 22.43 | 23.12 | 22.04 | 22.25 | 963,736 | -1.55(-6.53%) |
Jun 10, 2020 | 25.77 | 25.86 | 23.66 | 23.80 | 998,053 | -2.15(-8.27%) |
Jun 09, 2020 | 25.64 | 26.18 | 25.39 | 25.95 | 607,395 | -0.49(-1.85%) |
Jun 08, 2020 | 26.64 | 27.09 | 25.58 | 26.44 | 903,939 | +0.25(+0.95%) |
Jun 05, 2020 | 26.71 | 27.43 | 25.33 | 26.19 | 1,441,503 | +1.17(+4.67%) |
Jun 04, 2020 | 24.42 | 25.47 | 23.98 | 25.02 | 1,634,576 | +0.37(+1.50%) |
Jun 03, 2020 | 23.35 | 24.88 | 23.35 | 24.65 | 1,138,281 | +1.96(+8.65%) |
Jun 02, 2020 | 22.55 | 23.62 | 22.43 | 22.69 | 1,090,159 | +0.52(+2.35%) |
Jun 01, 2020 | 21.55 | 22.44 | 21.41 | 22.17 | 899,620 | +0.65(+3.02%) |
May 29, 2020 | 22.03 | 22.14 | 21.28 | 21.52 | 764,000 | -0.62(-2.79%) |
May 28, 2020 | 23.19 | 23.23 | 22.09 | 22.14 | 561,283 | -0.67(-2.95%) |
May 27, 2020 | 22.14 | 22.94 | 21.98 | 22.81 | 606,892 | +1.35(+6.27%) |
May 26, 2020 | 21.14 | 21.92 | 21.14 | 21.46 | 708,950 | +0.95(+4.61%) |
May 22, 2020 | 20.35 | 20.75 | 20.04 | 20.52 | 413,516 | +0.02(+0.12%) |
May 21, 2020 | 20.49 | 20.74 | 20.30 | 20.49 | 760,240 | +0.02(+0.12%) |
May 20, 2020 | 20.53 | 20.91 | 20.32 | 20.47 | 568,609 | +0.38(+1.91%) |
May 19, 2020 | 20.83 | 20.95 | 20.04 | 20.09 | 501,996 | -0.99(-4.68%) |
May 18, 2020 | 21.22 | 21.54 | 21.00 | 21.07 | 688,673 | +0.58(+2.86%) |
May 15, 2020 | 19.97 | 20.66 | 19.75 | 20.49 | 894,807 | +0.62(+3.10%) |
May 14, 2020 | 19.31 | 19.92 | 18.57 | 19.87 | 774,586 | +0.11(+0.57%) |
May 13, 2020 | 20.08 | 20.32 | 19.08 | 19.76 | 1,113,276 | -0.65(-3.18%) |
May 12, 2020 | 21.46 | 21.62 | 20.41 | 20.41 | 738,931 | -0.99(-4.64%) |
May 11, 2020 | 21.14 | 21.65 | 21.02 | 21.40 | 1,103,053 | +0.01(+0.04%) |
May 08, 2020 | 20.86 | 21.58 | 20.84 | 21.39 | 809,433 | +1.02(+4.99%) |
May 07, 2020 | 19.63 | 20.41 | 19.59 | 20.37 | 675,485 | +1.03(+5.33%) |
May 06, 2020 | 19.72 | 20.00 | 18.93 | 19.34 | 1,022,901 | -0.18(-0.93%) |
May 05, 2020 | 19.06 | 20.39 | 19.06 | 19.52 | 691,319 | -0.19(-0.96%) |
May 04, 2020 | 19.67 | 19.80 | 19.15 | 19.71 | 544,652 | -0.20(-0.99%) |