Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 22.80 | 22.90 | 21.70 | 22.68 | 931,827 | -0.31(-1.37%) |
Jul 30, 2020 | 23.29 | 23.35 | 22.64 | 22.99 | 770,998 | -0.65(-2.74%) |
Jul 29, 2020 | 24.24 | 24.36 | 23.31 | 23.64 | 954,469 | -0.60(-2.47%) |
Jul 28, 2020 | 24.94 | 25.48 | 24.01 | 24.24 | 875,247 | -0.85(-3.38%) |
Jul 27, 2020 | 25.55 | 25.65 | 24.72 | 25.08 | 860,126 | -0.70(-2.73%) |
Jul 24, 2020 | 25.88 | 26.20 | 25.42 | 25.79 | 1,069,856 | -0.36(-1.38%) |
Jul 23, 2020 | 26.02 | 26.74 | 25.98 | 26.15 | 756,880 | +0.02(+0.07%) |
Jul 22, 2020 | 26.28 | 26.54 | 25.59 | 26.13 | 509,317 | -0.27(-1.01%) |
Jul 21, 2020 | 25.40 | 27.08 | 25.40 | 26.40 | 1,215,521 | +1.02(+4.01%) |
Jul 20, 2020 | 25.31 | 25.92 | 24.65 | 25.38 | 525,040 | +0.11(+0.45%) |
Jul 17, 2020 | 25.66 | 25.87 | 25.09 | 25.27 | 821,551 | -0.51(-1.99%) |
Jul 16, 2020 | 25.97 | 26.14 | 25.12 | 25.78 | 1,426,872 | -0.96(-3.59%) |
Jul 15, 2020 | 26.06 | 26.90 | 25.40 | 26.74 | 2,058,202 | +1.85(+7.41%) |
Jul 14, 2020 | 24.67 | 25.63 | 24.59 | 24.89 | 508,891 | -0.10(-0.42%) |
Jul 13, 2020 | 26.77 | 26.90 | 24.73 | 25.00 | 1,630,691 | -1.40(-5.30%) |
Jul 10, 2020 | 24.99 | 26.58 | 24.70 | 26.40 | 780,132 | +1.24(+4.92%) |
Jul 09, 2020 | 25.80 | 26.10 | 24.70 | 25.16 | 1,369,448 | -1.10(-4.20%) |
Jul 08, 2020 | 26.48 | 27.27 | 25.64 | 26.26 | 1,107,985 | -0.23(-0.86%) |
Jul 07, 2020 | 26.65 | 27.90 | 26.44 | 26.49 | 529,686 | -0.64(-2.35%) |
Jul 06, 2020 | 27.27 | 27.63 | 26.50 | 27.13 | 383,915 | +0.25(+0.92%) |
Jul 02, 2020 | 28.00 | 28.44 | 26.76 | 26.88 | 621,919 | +0.07(+0.25%) |
Jul 01, 2020 | 26.13 | 28.92 | 26.12 | 26.82 | 835,295 | +0.66(+2.51%) |
Jun 30, 2020 | 25.92 | 26.51 | 25.50 | 26.16 | 824,455 | -0.17(-0.65%) |
Jun 29, 2020 | 26.65 | 27.30 | 25.66 | 26.33 | 914,374 | -0.52(-1.95%) |
Jun 26, 2020 | 27.60 | 28.10 | 26.44 | 26.85 | 789,488 | -1.09(-3.91%) |
Jun 25, 2020 | 27.38 | 29.25 | 27.35 | 27.95 | 765,096 | -0.79(-2.75%) |
Jun 24, 2020 | 29.87 | 30.06 | 27.35 | 28.74 | 1,385,821 | -2.50(-8.01%) |
Jun 23, 2020 | 31.57 | 31.76 | 30.94 | 31.24 | 283,797 | +0.24(+0.77%) |
Jun 22, 2020 | 31.45 | 31.45 | 29.69 | 31.00 | 846,779 | -0.52(-1.66%) |
Jun 19, 2020 | 33.40 | 33.40 | 30.55 | 31.52 | 721,682 | -1.31(-4.00%) |
Jun 18, 2020 | 32.23 | 33.34 | 31.97 | 32.84 | 318,002 | -0.07(-0.20%) |
Jun 17, 2020 | 33.26 | 33.53 | 32.27 | 32.90 | 466,131 | -0.37(-1.11%) |
Jun 16, 2020 | 34.65 | 34.91 | 32.05 | 33.27 | 1,609,909 | +0.50(+1.54%) |
Jun 15, 2020 | 30.44 | 33.29 | 30.20 | 32.77 | 1,460,273 | +0.79(+2.47%) |
Jun 12, 2020 | 32.72 | 33.42 | 30.49 | 31.98 | 678,161 | +0.90(+2.91%) |
Jun 11, 2020 | 30.82 | 32.79 | 29.96 | 31.08 | 1,299,621 | -2.62(-7.76%) |
Jun 10, 2020 | 35.72 | 35.80 | 33.08 | 33.69 | 1,311,095 | -2.32(-6.44%) |
Jun 09, 2020 | 36.85 | 37.10 | 34.26 | 36.01 | 697,219 | -1.01(-2.72%) |
Jun 08, 2020 | 37.38 | 37.57 | 35.94 | 37.02 | 1,186,187 | +1.81(+5.13%) |
Jun 05, 2020 | 37.42 | 37.95 | 34.08 | 35.22 | 1,942,709 | +1.46(+4.34%) |
Jun 04, 2020 | 33.92 | 34.63 | 32.54 | 33.75 | 802,120 | +0.21(+0.62%) |
Jun 03, 2020 | 31.37 | 34.24 | 31.28 | 33.54 | 838,387 | +2.67(+8.66%) |
Jun 02, 2020 | 31.41 | 31.55 | 30.03 | 30.87 | 934,987 | +0.10(+0.31%) |
Jun 01, 2020 | 30.44 | 31.75 | 30.17 | 30.77 | 578,600 | +0.51(+1.70%) |
May 29, 2020 | 30.92 | 31.55 | 29.01 | 30.26 | 1,176,453 | -1.08(-3.46%) |
May 28, 2020 | 31.96 | 32.52 | 30.45 | 31.34 | 858,940 | -0.32(-1.02%) |
May 27, 2020 | 34.24 | 34.72 | 31.06 | 31.67 | 1,430,820 | -1.49(-4.50%) |
May 26, 2020 | 32.04 | 33.69 | 31.95 | 33.16 | 1,274,323 | +2.51(+8.19%) |
May 22, 2020 | 28.92 | 30.76 | 28.65 | 30.65 | 823,338 | +1.48(+5.09%) |
May 21, 2020 | 28.40 | 29.39 | 28.20 | 29.17 | 1,506,382 | +1.07(+3.83%) |
May 20, 2020 | 27.84 | 28.88 | 26.64 | 28.09 | 1,155,638 | +1.09(+4.05%) |
May 19, 2020 | 27.44 | 27.71 | 25.85 | 27.00 | 1,052,442 | -0.59(-2.14%) |
May 18, 2020 | 25.46 | 29.20 | 25.46 | 27.59 | 1,863,987 | +3.71(+15.54%) |
May 15, 2020 | 22.66 | 24.45 | 22.66 | 23.88 | 971,565 | +0.55(+2.37%) |
May 14, 2020 | 22.55 | 23.80 | 21.77 | 23.32 | 750,851 | -0.14(-0.61%) |
May 13, 2020 | 23.79 | 24.19 | 22.08 | 23.47 | 819,091 | -0.91(-3.75%) |
May 12, 2020 | 25.69 | 26.08 | 24.19 | 24.38 | 942,793 | -1.30(-5.07%) |
May 11, 2020 | 26.50 | 26.63 | 25.15 | 25.68 | 723,647 | -1.11(-4.15%) |
May 08, 2020 | 24.54 | 27.10 | 23.90 | 26.80 | 2,232,749 | +2.88(+12.05%) |
May 07, 2020 | 25.06 | 25.44 | 23.45 | 23.91 | 1,252,790 | -0.48(-1.95%) |
May 06, 2020 | 25.60 | 25.85 | 23.41 | 24.39 | 1,149,175 | -1.16(-4.54%) |
May 05, 2020 | 26.02 | 26.71 | 25.20 | 25.55 | 730,033 | +0.11(+0.45%) |
May 04, 2020 | 25.20 | 26.02 | 24.64 | 25.44 | 1,216,714 | -0.89(-3.40%) |