Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 30.95 | 31.36 | 30.56 | 31.14 | 348,100 | +0.27(+0.87%) |
Jul 30, 2020 | 30.43 | 30.89 | 29.90 | 30.87 | 211,229 | +0.13(+0.42%) |
Jul 29, 2020 | 29.52 | 30.91 | 29.52 | 30.74 | 498,343 | +1.53(+5.24%) |
Jul 28, 2020 | 29.54 | 29.82 | 29.07 | 29.21 | 961,955 | -0.53(-1.78%) |
Jul 27, 2020 | 28.30 | 29.91 | 28.30 | 29.74 | 234,227 | +1.45(+5.13%) |
Jul 24, 2020 | 28.47 | 28.47 | 27.31 | 28.29 | 186,300 | -0.44(-1.53%) |
Jul 23, 2020 | 28.87 | 29.46 | 28.38 | 28.73 | 264,064 | -0.23(-0.79%) |
Jul 22, 2020 | 29.20 | 29.38 | 28.86 | 28.96 | 339,716 | -0.30(-1.03%) |
Jul 21, 2020 | 29.48 | 29.70 | 28.99 | 29.26 | 200,138 | +0.01(+0.03%) |
Jul 20, 2020 | 27.50 | 29.45 | 27.50 | 29.25 | 293,138 | +1.82(+6.64%) |
Jul 17, 2020 | 26.74 | 27.69 | 26.54 | 27.43 | 572,100 | +0.71(+2.66%) |
Jul 16, 2020 | 27.05 | 27.05 | 26.10 | 26.72 | 300,452 | -0.64(-2.34%) |
Jul 15, 2020 | 27.61 | 27.93 | 27.14 | 27.36 | 268,153 | +0.00(+0.00%) |
Jul 14, 2020 | 27.05 | 27.63 | 26.20 | 27.36 | 372,132 | +0.19(+0.70%) |
Jul 13, 2020 | 29.00 | 29.00 | 27.11 | 27.17 | 479,935 | -1.63(-5.66%) |
Jul 10, 2020 | 28.88 | 29.48 | 28.69 | 28.80 | 314,500 | -0.03(-0.10%) |
Jul 09, 2020 | 28.53 | 29.09 | 28.26 | 28.83 | 307,540 | +0.35(+1.23%) |
Jul 08, 2020 | 27.83 | 28.57 | 27.83 | 28.48 | 336,732 | +0.70(+2.52%) |
Jul 07, 2020 | 28.14 | 28.42 | 27.76 | 27.78 | 330,950 | -0.41(-1.45%) |
Jul 06, 2020 | 27.99 | 28.43 | 27.75 | 28.19 | 542,745 | +0.40(+1.44%) |
Jul 02, 2020 | 27.42 | 28.57 | 27.40 | 27.79 | 414,300 | +0.69(+2.55%) |
Jul 01, 2020 | 28.03 | 28.20 | 26.80 | 27.10 | 317,040 | -0.83(-2.97%) |
Jun 30, 2020 | 26.99 | 28.29 | 26.86 | 27.93 | 549,039 | +0.95(+3.52%) |
Jun 29, 2020 | 26.79 | 27.09 | 26.43 | 26.98 | 352,606 | +0.23(+0.86%) |
Jun 26, 2020 | 26.94 | 27.24 | 26.38 | 26.75 | 877,200 | -0.19(-0.71%) |
Jun 25, 2020 | 25.86 | 26.97 | 25.86 | 26.94 | 434,206 | +1.08(+4.18%) |
Jun 24, 2020 | 25.60 | 25.95 | 25.20 | 25.86 | 378,203 | +0.34(+1.33%) |
Jun 23, 2020 | 25.17 | 25.79 | 25.08 | 25.52 | 496,162 | +0.51(+2.04%) |
Jun 22, 2020 | 24.17 | 25.04 | 24.06 | 25.01 | 377,226 | +0.71(+2.92%) |
Jun 19, 2020 | 25.00 | 25.75 | 24.08 | 24.30 | 906,800 | -0.66(-2.64%) |
Jun 18, 2020 | 24.15 | 25.00 | 23.92 | 24.96 | 586,225 | +1.04(+4.35%) |
Jun 17, 2020 | 24.23 | 24.64 | 23.88 | 23.92 | 452,662 | -0.13(-0.54%) |
Jun 16, 2020 | 22.80 | 24.24 | 22.78 | 24.05 | 434,827 | +1.34(+5.90%) |
Jun 15, 2020 | 21.76 | 22.74 | 21.12 | 22.71 | 271,423 | +0.61(+2.76%) |
Jun 12, 2020 | 22.50 | 22.71 | 21.84 | 22.10 | 832,600 | +0.13(+0.59%) |
Jun 11, 2020 | 21.64 | 22.18 | 21.03 | 21.97 | 584,185 | +0.20(+0.92%) |
Jun 10, 2020 | 22.54 | 22.65 | 21.57 | 21.77 | 186,974 | -0.69(-3.07%) |
Jun 09, 2020 | 21.84 | 22.49 | 21.57 | 22.46 | 319,716 | +0.46(+2.09%) |
Jun 08, 2020 | 21.34 | 22.05 | 21.04 | 22.00 | 280,464 | +0.78(+3.68%) |
Jun 05, 2020 | 20.74 | 21.41 | 20.53 | 21.22 | 562,600 | +0.75(+3.66%) |
Jun 04, 2020 | 21.17 | 21.52 | 20.23 | 20.47 | 417,114 | -0.85(-3.99%) |
Jun 03, 2020 | 22.00 | 22.74 | 21.01 | 21.32 | 700,677 | -0.35(-1.62%) |
Jun 02, 2020 | 21.00 | 21.68 | 20.50 | 21.67 | 269,629 | +0.73(+3.49%) |
Jun 01, 2020 | 20.32 | 21.74 | 20.30 | 20.94 | 430,169 | +0.62(+3.05%) |
May 29, 2020 | 19.91 | 20.47 | 19.80 | 20.32 | 414,200 | +0.34(+1.70%) |
May 28, 2020 | 20.22 | 20.90 | 19.89 | 19.98 | 395,054 | -0.24(-1.19%) |
May 27, 2020 | 20.00 | 20.74 | 19.32 | 20.22 | 455,179 | +0.11(+0.55%) |
May 26, 2020 | 19.74 | 20.15 | 19.39 | 20.11 | 534,295 | +0.62(+3.18%) |
May 22, 2020 | 18.71 | 19.59 | 18.70 | 19.49 | 293,700 | +0.92(+4.95%) |
May 21, 2020 | 18.28 | 18.63 | 18.07 | 18.57 | 213,137 | +0.34(+1.87%) |
May 20, 2020 | 18.35 | 18.71 | 17.99 | 18.23 | 218,008 | +0.07(+0.39%) |
May 19, 2020 | 18.50 | 18.86 | 18.11 | 18.16 | 236,532 | -0.06(-0.33%) |
May 18, 2020 | 18.35 | 19.00 | 17.93 | 18.22 | 312,346 | +0.33(+1.84%) |
May 15, 2020 | 17.21 | 18.04 | 17.13 | 17.89 | 277,600 | +0.73(+4.25%) |
May 14, 2020 | 17.08 | 17.33 | 16.61 | 17.16 | 219,924 | -0.28(-1.61%) |
May 13, 2020 | 18.67 | 18.95 | 17.22 | 17.44 | 180,015 | -1.19(-6.39%) |
May 12, 2020 | 19.04 | 19.27 | 18.59 | 18.63 | 532,154 | -0.33(-1.74%) |
May 11, 2020 | 19.33 | 19.33 | 18.64 | 18.96 | 374,576 | -0.53(-2.72%) |
May 08, 2020 | 19.36 | 19.88 | 19.02 | 19.49 | 918,800 | +0.29(+1.51%) |
May 07, 2020 | 19.23 | 19.95 | 18.98 | 19.20 | 467,026 | +0.15(+0.79%) |
May 06, 2020 | 17.94 | 19.69 | 17.80 | 19.05 | 429,104 | +2.59(+15.74%) |
May 05, 2020 | 16.39 | 16.80 | 16.17 | 16.46 | 249,126 | +0.26(+1.60%) |
May 04, 2020 | 15.87 | 16.47 | 15.65 | 16.20 | 180,050 | +0.28(+1.76%) |