Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 26.74 | 27.39 | 26.53 | 27.09 | 878,562 | -0.06(-0.24%) |
Jul 30, 2020 | 26.56 | 27.34 | 26.44 | 27.15 | 492,452 | +0.05(+0.17%) |
Jul 29, 2020 | 26.54 | 27.33 | 26.48 | 27.11 | 462,704 | +0.72(+2.74%) |
Jul 28, 2020 | 26.40 | 26.84 | 26.29 | 26.38 | 363,129 | -0.29(-1.08%) |
Jul 27, 2020 | 26.01 | 26.68 | 25.76 | 26.67 | 285,660 | +0.54(+2.06%) |
Jul 24, 2020 | 26.71 | 26.95 | 25.89 | 26.13 | 514,706 | -0.56(-2.08%) |
Jul 23, 2020 | 25.32 | 26.75 | 25.32 | 26.69 | 545,732 | +1.18(+4.61%) |
Jul 22, 2020 | 25.23 | 26.12 | 25.23 | 25.51 | 419,074 | -0.03(-0.11%) |
Jul 21, 2020 | 25.34 | 25.84 | 25.23 | 25.54 | 217,168 | +0.43(+1.70%) |
Jul 20, 2020 | 25.43 | 25.44 | 24.86 | 25.11 | 177,695 | -0.53(-2.06%) |
Jul 17, 2020 | 25.70 | 26.12 | 25.55 | 25.64 | 284,437 | -0.04(-0.14%) |
Jul 16, 2020 | 25.49 | 26.01 | 25.28 | 25.68 | 301,826 | +0.09(+0.36%) |
Jul 15, 2020 | 25.59 | 25.78 | 25.17 | 25.59 | 516,993 | +0.88(+3.56%) |
Jul 14, 2020 | 24.19 | 24.73 | 23.81 | 24.71 | 222,857 | +0.53(+2.18%) |
Jul 13, 2020 | 24.34 | 24.94 | 24.00 | 24.18 | 236,309 | +0.11(+0.46%) |
Jul 10, 2020 | 23.34 | 24.10 | 23.26 | 24.07 | 243,973 | +0.85(+3.67%) |
Jul 09, 2020 | 23.96 | 24.05 | 22.89 | 23.21 | 312,148 | -0.94(-3.88%) |
Jul 08, 2020 | 24.10 | 24.47 | 23.57 | 24.15 | 352,466 | -0.05(-0.19%) |
Jul 07, 2020 | 24.35 | 24.69 | 24.11 | 24.20 | 348,255 | -0.60(-2.43%) |
Jul 06, 2020 | 25.26 | 25.27 | 24.31 | 24.80 | 225,486 | +0.30(+1.21%) |
Jul 02, 2020 | 25.04 | 25.59 | 24.45 | 24.50 | 247,534 | +0.06(+0.27%) |
Jul 01, 2020 | 25.09 | 25.58 | 24.39 | 24.44 | 385,531 | -0.65(-2.59%) |
Jun 30, 2020 | 24.42 | 25.19 | 24.42 | 25.09 | 399,457 | +0.43(+1.73%) |
Jun 29, 2020 | 23.39 | 25.00 | 23.23 | 24.66 | 451,022 | +1.81(+7.91%) |
Jun 26, 2020 | 23.58 | 23.68 | 22.71 | 22.85 | 1,569,370 | -1.00(-4.20%) |
Jun 25, 2020 | 23.19 | 23.91 | 22.80 | 23.85 | 421,316 | +0.39(+1.66%) |
Jun 24, 2020 | 23.82 | 24.22 | 23.15 | 23.47 | 436,461 | -0.84(-3.47%) |
Jun 23, 2020 | 24.89 | 24.94 | 24.28 | 24.31 | 539,596 | -0.16(-0.64%) |
Jun 22, 2020 | 23.72 | 24.61 | 23.35 | 24.47 | 407,173 | +0.44(+1.81%) |
Jun 19, 2020 | 24.74 | 25.00 | 23.97 | 24.03 | 1,062,864 | -0.40(-1.63%) |
Jun 18, 2020 | 24.05 | 24.94 | 23.89 | 24.43 | 401,602 | +0.04(+0.15%) |
Jun 17, 2020 | 25.72 | 25.72 | 24.35 | 24.39 | 421,386 | -1.17(-4.57%) |
Jun 16, 2020 | 25.99 | 26.36 | 25.09 | 25.56 | 392,544 | +0.80(+3.22%) |
Jun 15, 2020 | 22.99 | 25.11 | 22.98 | 24.76 | 331,421 | +0.67(+2.78%) |
Jun 12, 2020 | 24.54 | 24.72 | 23.21 | 24.09 | 388,043 | +0.79(+3.39%) |
Jun 11, 2020 | 24.41 | 24.52 | 23.19 | 23.30 | 565,686 | -2.47(-9.59%) |
Jun 10, 2020 | 26.54 | 26.54 | 25.56 | 25.78 | 579,388 | -0.77(-2.91%) |
Jun 09, 2020 | 26.55 | 27.06 | 25.84 | 26.55 | 489,658 | -0.66(-2.43%) |
Jun 08, 2020 | 26.67 | 27.42 | 26.56 | 27.21 | 730,176 | +0.93(+3.53%) |
Jun 05, 2020 | 26.88 | 27.56 | 25.64 | 26.28 | 1,202,640 | +0.65(+2.55%) |
Jun 04, 2020 | 24.83 | 25.81 | 24.72 | 25.63 | 563,256 | +0.50(+1.98%) |
Jun 03, 2020 | 24.74 | 25.52 | 24.61 | 25.13 | 429,731 | +0.86(+3.56%) |
Jun 02, 2020 | 24.49 | 24.82 | 24.20 | 24.27 | 307,633 | +0.14(+0.57%) |
Jun 01, 2020 | 23.83 | 24.61 | 23.65 | 24.13 | 448,600 | +0.47(+1.98%) |
May 29, 2020 | 23.64 | 24.06 | 23.31 | 23.66 | 554,160 | -0.43(-1.79%) |
May 28, 2020 | 25.42 | 25.42 | 24.00 | 24.09 | 377,953 | -0.97(-3.85%) |
May 27, 2020 | 25.32 | 25.94 | 24.60 | 25.06 | 547,940 | +0.48(+1.94%) |
May 26, 2020 | 23.81 | 24.84 | 23.81 | 24.58 | 622,486 | +1.89(+8.35%) |
May 22, 2020 | 23.00 | 23.03 | 22.23 | 22.69 | 249,013 | -0.11(-0.48%) |
May 21, 2020 | 22.22 | 23.21 | 22.11 | 22.80 | 609,835 | +0.50(+2.23%) |
May 20, 2020 | 20.71 | 22.42 | 20.71 | 22.30 | 582,417 | +1.37(+6.54%) |
May 19, 2020 | 20.92 | 21.82 | 20.32 | 20.93 | 498,738 | -0.27(-1.26%) |
May 18, 2020 | 20.91 | 21.51 | 20.67 | 21.20 | 919,177 | +1.53(+7.76%) |
May 15, 2020 | 17.96 | 19.72 | 17.82 | 19.67 | 1,283,360 | +2.02(+11.46%) |
May 14, 2020 | 16.60 | 17.65 | 16.07 | 17.65 | 702,399 | +0.52(+3.06%) |
May 13, 2020 | 18.11 | 18.11 | 16.95 | 17.13 | 416,260 | -1.27(-6.90%) |
May 12, 2020 | 18.87 | 19.40 | 18.32 | 18.39 | 867,533 | -0.38(-2.01%) |
May 11, 2020 | 19.16 | 19.27 | 17.86 | 18.77 | 783,712 | -0.95(-4.80%) |
May 08, 2020 | 18.89 | 19.74 | 18.72 | 19.72 | 647,935 | +1.32(+7.20%) |
May 07, 2020 | 18.21 | 19.19 | 18.15 | 18.39 | 750,770 | +1.06(+6.10%) |
May 06, 2020 | 18.11 | 18.29 | 17.34 | 17.34 | 545,186 | -0.76(-4.22%) |
May 05, 2020 | 18.21 | 18.71 | 17.99 | 18.10 | 399,776 | +0.29(+1.65%) |
May 04, 2020 | 17.80 | 18.15 | 17.45 | 17.81 | 404,657 | -0.56(-3.05%) |