Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 33.71 | 34.00 | 33.70 | 33.89 | 1,679,929 | +0.19(+0.56%) |
Jul 30, 2020 | 33.75 | 33.86 | 33.63 | 33.70 | 676,872 | -0.11(-0.32%) |
Jul 29, 2020 | 33.80 | 33.86 | 33.75 | 33.81 | 400,874 | +0.06(+0.18%) |
Jul 28, 2020 | 33.78 | 33.97 | 33.69 | 33.75 | 588,636 | -0.03(-0.09%) |
Jul 27, 2020 | 33.73 | 33.84 | 33.71 | 33.78 | 467,424 | +0.09(+0.27%) |
Jul 24, 2020 | 33.80 | 33.87 | 33.69 | 33.69 | 595,647 | -0.08(-0.24%) |
Jul 23, 2020 | 33.71 | 33.82 | 33.68 | 33.77 | 856,599 | +0.03(+0.09%) |
Jul 22, 2020 | 33.71 | 33.83 | 33.71 | 33.74 | 976,908 | -0.02(-0.04%) |
Jul 21, 2020 | 33.78 | 33.86 | 33.70 | 33.76 | 839,027 | +0.02(+0.04%) |
Jul 20, 2020 | 33.67 | 33.79 | 33.67 | 33.74 | 714,864 | +0.04(+0.12%) |
Jul 17, 2020 | 33.71 | 33.74 | 33.69 | 33.70 | 649,806 | +0.02(+0.06%) |
Jul 16, 2020 | 33.71 | 33.77 | 33.66 | 33.68 | 969,132 | -0.09(-0.27%) |
Jul 15, 2020 | 33.96 | 34.38 | 33.68 | 33.77 | 2,435,008 | -0.04(-0.12%) |
Jul 14, 2020 | 33.65 | 33.81 | 33.60 | 33.81 | 1,404,875 | +0.21(+0.62%) |
Jul 13, 2020 | 33.73 | 33.82 | 33.58 | 33.60 | 1,748,071 | -0.05(-0.15%) |
Jul 10, 2020 | 33.68 | 33.75 | 33.60 | 33.65 | 2,818,169 | -0.01(-0.03%) |
Jul 09, 2020 | 33.70 | 33.96 | 33.64 | 33.66 | 5,121,992 | -0.08(-0.24%) |
Jul 08, 2020 | 33.51 | 33.74 | 33.41 | 33.74 | 39,456,280 | +13.39(+65.80%) |
Jul 07, 2020 | 20.61 | 20.69 | 20.25 | 20.35 | 229,119 | -0.49(-2.34%) |
Jul 06, 2020 | 21.29 | 21.45 | 20.70 | 20.84 | 186,948 | +0.05(+0.24%) |
Jul 02, 2020 | 21.37 | 21.53 | 20.72 | 20.79 | 185,544 | -0.14(-0.67%) |
Jul 01, 2020 | 21.54 | 21.63 | 20.87 | 20.93 | 251,443 | -0.62(-2.87%) |
Jun 30, 2020 | 20.93 | 21.64 | 20.85 | 21.55 | 295,398 | +0.55(+2.61%) |
Jun 29, 2020 | 20.69 | 21.13 | 20.54 | 21.00 | 221,350 | +0.58(+2.82%) |
Jun 26, 2020 | 20.68 | 20.75 | 20.03 | 20.42 | 730,770 | -0.49(-2.33%) |
Jun 25, 2020 | 20.24 | 20.93 | 20.17 | 20.91 | 187,510 | +0.55(+2.69%) |
Jun 24, 2020 | 20.70 | 20.88 | 20.03 | 20.36 | 175,536 | -0.65(-3.08%) |
Jun 23, 2020 | 21.44 | 21.44 | 20.90 | 21.01 | 172,637 | -0.05(-0.24%) |
Jun 22, 2020 | 20.75 | 21.12 | 20.47 | 21.06 | 246,942 | +0.16(+0.76%) |
Jun 19, 2020 | 21.32 | 21.32 | 20.65 | 20.90 | 515,932 | -0.16(-0.76%) |
Jun 18, 2020 | 20.66 | 21.13 | 20.52 | 21.06 | 212,755 | +0.24(+1.15%) |
Jun 17, 2020 | 21.39 | 21.39 | 20.75 | 20.82 | 180,806 | -0.52(-2.42%) |
Jun 16, 2020 | 21.49 | 21.59 | 20.93 | 21.34 | 305,050 | +0.76(+3.67%) |
Jun 15, 2020 | 19.41 | 20.80 | 19.38 | 20.58 | 238,160 | +0.45(+2.22%) |
Jun 12, 2020 | 20.55 | 20.83 | 19.70 | 20.13 | 278,776 | +0.31(+1.56%) |
Jun 11, 2020 | 20.48 | 20.93 | 19.80 | 19.82 | 359,972 | -1.65(-7.67%) |
Jun 10, 2020 | 22.25 | 22.41 | 21.45 | 21.47 | 294,413 | -0.80(-3.60%) |
Jun 09, 2020 | 22.93 | 23.09 | 22.23 | 22.27 | 268,600 | -1.10(-4.72%) |
Jun 08, 2020 | 22.66 | 23.38 | 22.42 | 23.38 | 524,854 | +1.16(+5.24%) |
Jun 05, 2020 | 21.98 | 22.51 | 21.77 | 22.21 | 399,415 | +1.13(+5.38%) |
Jun 04, 2020 | 20.73 | 21.08 | 20.57 | 21.08 | 207,421 | +0.16(+0.76%) |
Jun 03, 2020 | 20.51 | 21.16 | 20.43 | 20.92 | 281,163 | +0.83(+4.11%) |
Jun 02, 2020 | 19.68 | 20.42 | 19.52 | 20.09 | 281,598 | +0.40(+2.02%) |
Jun 01, 2020 | 20.19 | 20.19 | 19.65 | 19.70 | 356,550 | -0.50(-2.46%) |
May 29, 2020 | 19.85 | 20.24 | 19.46 | 20.19 | 342,614 | +0.05(+0.25%) |
May 28, 2020 | 20.89 | 20.89 | 20.08 | 20.14 | 243,440 | -0.45(-2.17%) |
May 27, 2020 | 20.46 | 20.72 | 20.01 | 20.59 | 294,629 | +0.75(+3.79%) |
May 26, 2020 | 19.89 | 20.13 | 19.68 | 19.84 | 263,598 | +0.64(+3.34%) |
May 22, 2020 | 19.17 | 19.51 | 18.84 | 19.20 | 115,813 | +0.12(+0.63%) |
May 21, 2020 | 18.55 | 19.19 | 18.55 | 19.08 | 166,939 | +0.43(+2.29%) |
May 20, 2020 | 18.37 | 18.89 | 18.35 | 18.65 | 267,003 | +0.55(+3.02%) |
May 19, 2020 | 18.47 | 18.61 | 18.04 | 18.10 | 382,591 | -0.51(-2.73%) |
May 18, 2020 | 17.88 | 18.77 | 17.88 | 18.61 | 613,446 | +1.39(+8.09%) |
May 15, 2020 | 16.75 | 17.40 | 16.43 | 17.22 | 349,551 | +0.40(+2.37%) |
May 14, 2020 | 16.16 | 16.82 | 15.64 | 16.82 | 387,469 | +0.24(+1.44%) |
May 13, 2020 | 17.15 | 17.46 | 16.47 | 16.58 | 263,892 | -0.78(-4.47%) |
May 12, 2020 | 18.27 | 18.41 | 17.32 | 17.36 | 372,867 | -0.86(-4.70%) |
May 11, 2020 | 18.64 | 18.69 | 18.19 | 18.21 | 376,142 | -0.80(-4.19%) |
May 08, 2020 | 18.88 | 19.19 | 18.47 | 19.01 | 345,027 | +0.58(+3.13%) |
May 07, 2020 | 18.41 | 18.88 | 18.18 | 18.43 | 389,435 | +0.27(+1.48%) |
May 06, 2020 | 18.39 | 18.68 | 17.94 | 18.16 | 395,139 | -0.12(-0.65%) |
May 05, 2020 | 18.68 | 19.19 | 18.15 | 18.28 | 435,835 | -0.07(-0.38%) |
May 04, 2020 | 18.70 | 18.70 | 17.85 | 18.35 | 369,192 | -0.24(-1.28%) |