Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 25.45 | 25.87 | 24.43 | 25.80 | 229,200 | +0.40(+1.57%) |
Jul 30, 2020 | 25.11 | 25.62 | 24.32 | 25.40 | 145,471 | +0.09(+0.36%) |
Jul 29, 2020 | 25.13 | 25.69 | 23.87 | 25.31 | 322,237 | +0.29(+1.16%) |
Jul 28, 2020 | 25.53 | 25.64 | 24.86 | 25.02 | 149,654 | -0.72(-2.80%) |
Jul 27, 2020 | 25.61 | 26.49 | 24.64 | 25.74 | 188,199 | +0.44(+1.74%) |
Jul 24, 2020 | 27.14 | 27.14 | 25.18 | 25.30 | 129,500 | -1.75(-6.47%) |
Jul 23, 2020 | 25.62 | 27.75 | 25.08 | 27.05 | 416,420 | +1.41(+5.50%) |
Jul 22, 2020 | 26.63 | 27.07 | 25.02 | 25.64 | 201,793 | -1.08(-4.04%) |
Jul 21, 2020 | 27.71 | 28.40 | 26.26 | 26.72 | 254,093 | -0.66(-2.41%) |
Jul 20, 2020 | 28.50 | 29.38 | 26.64 | 27.38 | 277,066 | -0.98(-3.46%) |
Jul 17, 2020 | 28.33 | 29.94 | 28.00 | 28.36 | 151,600 | +0.09(+0.32%) |
Jul 16, 2020 | 30.35 | 30.41 | 27.57 | 28.27 | 292,303 | -2.44(-7.95%) |
Jul 15, 2020 | 29.04 | 31.34 | 28.33 | 30.71 | 454,366 | +2.38(+8.40%) |
Jul 14, 2020 | 28.02 | 28.89 | 26.58 | 28.33 | 292,514 | +0.26(+0.93%) |
Jul 13, 2020 | 30.81 | 31.43 | 26.65 | 28.07 | 884,068 | -2.40(-7.88%) |
Jul 10, 2020 | 31.27 | 31.29 | 30.14 | 30.47 | 169,200 | -0.75(-2.40%) |
Jul 09, 2020 | 31.70 | 32.52 | 30.25 | 31.22 | 495,037 | -1.13(-3.49%) |
Jul 08, 2020 | 32.39 | 33.49 | 31.51 | 32.35 | 170,600 | -0.04(-0.12%) |
Jul 07, 2020 | 30.79 | 32.83 | 30.35 | 32.39 | 294,142 | +1.02(+3.25%) |
Jul 06, 2020 | 31.91 | 32.01 | 28.47 | 31.37 | 636,972 | -1.78(-5.37%) |
Jul 02, 2020 | 35.36 | 35.36 | 31.22 | 33.15 | 430,200 | -2.21(-6.25%) |
Jul 01, 2020 | 36.19 | 37.20 | 33.13 | 35.36 | 365,453 | -0.79(-2.19%) |
Jun 30, 2020 | 35.60 | 36.75 | 33.89 | 36.15 | 439,451 | +0.58(+1.63%) |
Jun 29, 2020 | 35.77 | 36.06 | 33.40 | 35.57 | 212,535 | +0.23(+0.65%) |
Jun 26, 2020 | 37.71 | 38.16 | 34.38 | 35.34 | 981,000 | -2.40(-6.36%) |
Jun 25, 2020 | 37.97 | 39.56 | 35.67 | 37.74 | 353,820 | -1.07(-2.76%) |
Jun 24, 2020 | 43.30 | 43.65 | 38.16 | 38.81 | 342,045 | -4.83(-11.07%) |
Jun 23, 2020 | 48.51 | 48.58 | 43.00 | 43.64 | 194,050 | -4.74(-9.80%) |
Jun 22, 2020 | 48.43 | 49.88 | 47.56 | 48.38 | 174,659 | +0.14(+0.29%) |
Jun 19, 2020 | 45.45 | 48.89 | 44.83 | 48.24 | 187,000 | +3.04(+6.73%) |
Jun 18, 2020 | 43.07 | 45.91 | 43.07 | 45.20 | 134,642 | +1.73(+3.98%) |
Jun 17, 2020 | 43.56 | 44.98 | 42.95 | 43.47 | 246,223 | -0.48(-1.09%) |
Jun 16, 2020 | 44.38 | 45.29 | 43.04 | 43.95 | 193,843 | +1.28(+3.00%) |
Jun 15, 2020 | 39.76 | 43.64 | 39.76 | 42.67 | 185,653 | +1.93(+4.74%) |
Jun 12, 2020 | 40.54 | 42.06 | 39.19 | 40.74 | 140,000 | +0.78(+1.95%) |
Jun 11, 2020 | 41.82 | 42.57 | 39.62 | 39.96 | 132,252 | -3.06(-7.11%) |
Jun 10, 2020 | 42.92 | 43.27 | 40.78 | 43.02 | 164,803 | +0.27(+0.63%) |
Jun 09, 2020 | 44.27 | 45.50 | 42.48 | 42.75 | 174,799 | -1.79(-4.02%) |
Jun 08, 2020 | 41.84 | 45.17 | 41.11 | 44.54 | 199,890 | +2.82(+6.76%) |
Jun 05, 2020 | 43.77 | 44.75 | 40.00 | 41.72 | 266,700 | -2.30(-5.22%) |
Jun 04, 2020 | 43.74 | 44.79 | 43.35 | 44.02 | 129,073 | +0.02(+0.05%) |
Jun 03, 2020 | 45.29 | 45.76 | 43.27 | 44.00 | 134,526 | -0.90(-2.00%) |
Jun 02, 2020 | 46.63 | 46.84 | 43.40 | 44.90 | 194,336 | -1.51(-3.25%) |
Jun 01, 2020 | 45.83 | 48.56 | 45.83 | 46.41 | 106,337 | +0.89(+1.96%) |
May 29, 2020 | 46.07 | 46.97 | 43.44 | 45.52 | 300,400 | -1.40(-2.98%) |
May 28, 2020 | 48.08 | 49.34 | 45.83 | 46.92 | 227,356 | -1.43(-2.96%) |
May 27, 2020 | 48.69 | 49.42 | 44.56 | 48.35 | 89,616 | +0.06(+0.12%) |
May 26, 2020 | 49.37 | 51.99 | 48.06 | 48.29 | 118,705 | +0.56(+1.17%) |
May 22, 2020 | 49.14 | 50.70 | 47.36 | 47.73 | 92,600 | -1.69(-3.42%) |
May 21, 2020 | 51.08 | 51.51 | 47.72 | 49.42 | 148,796 | -1.81(-3.53%) |
May 20, 2020 | 48.76 | 51.54 | 48.00 | 51.23 | 269,481 | +3.87(+8.17%) |
May 19, 2020 | 44.79 | 49.29 | 44.55 | 47.36 | 123,917 | +2.00(+4.41%) |
May 18, 2020 | 45.16 | 48.30 | 44.32 | 45.36 | 169,791 | +1.36(+3.09%) |
May 15, 2020 | 41.89 | 44.44 | 41.89 | 44.00 | 132,500 | +1.01(+2.35%) |
May 14, 2020 | 43.32 | 44.45 | 42.31 | 42.99 | 122,773 | -1.26(-2.85%) |
May 13, 2020 | 47.55 | 50.10 | 43.10 | 44.25 | 171,313 | -3.56(-7.45%) |
May 12, 2020 | 50.06 | 51.26 | 47.05 | 47.81 | 125,700 | -1.44(-2.92%) |
May 11, 2020 | 45.83 | 51.65 | 44.86 | 49.25 | 244,416 | +2.95(+6.37%) |
May 08, 2020 | 45.98 | 48.00 | 44.51 | 46.30 | 194,200 | +1.30(+2.89%) |
May 07, 2020 | 45.26 | 46.50 | 44.20 | 45.00 | 138,507 | -0.07(-0.16%) |
May 06, 2020 | 42.10 | 47.60 | 42.10 | 45.07 | 309,554 | +3.07(+7.31%) |
May 05, 2020 | 38.33 | 45.00 | 37.80 | 42.00 | 217,924 | +4.57(+12.21%) |
May 04, 2020 | 36.09 | 39.29 | 35.42 | 37.43 | 138,100 | +0.80(+2.18%) |