Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 26.90 | 28.20 | 26.80 | 27.30 | 53,310 | +0.90(+3.41%) |
Jul 30, 2020 | 26.30 | 26.90 | 25.70 | 26.40 | 10,962 | +0.10(+0.38%) |
Jul 29, 2020 | 26.40 | 27.40 | 25.10 | 26.30 | 57,973 | -0.40(-1.50%) |
Jul 28, 2020 | 26.50 | 27.60 | 26.40 | 26.70 | 14,805 | +0.10(+0.38%) |
Jul 27, 2020 | 26.70 | 28.00 | 26.30 | 26.60 | 16,861 | -0.40(-1.48%) |
Jul 24, 2020 | 26.50 | 27.70 | 26.00 | 27.00 | 16,250 | +0.50(+1.89%) |
Jul 23, 2020 | 26.90 | 27.60 | 26.10 | 26.50 | 15,243 | -0.40(-1.49%) |
Jul 22, 2020 | 27.70 | 28.00 | 26.70 | 26.90 | 13,223 | -0.90(-3.24%) |
Jul 21, 2020 | 27.90 | 28.50 | 27.50 | 27.80 | 10,136 | +0.00(+0.00%) |
Jul 20, 2020 | 27.50 | 29.00 | 26.30 | 27.80 | 22,798 | +0.90(+3.35%) |
Jul 17, 2020 | 26.70 | 27.90 | 26.40 | 26.90 | 10,590 | +0.00(+0.00%) |
Jul 16, 2020 | 27.20 | 27.80 | 26.50 | 26.90 | 19,047 | -0.20(-0.74%) |
Jul 15, 2020 | 28.60 | 29.70 | 27.10 | 27.10 | 14,856 | -1.00(-3.56%) |
Jul 14, 2020 | 28.40 | 29.80 | 26.53 | 28.10 | 18,421 | +0.30(+1.08%) |
Jul 13, 2020 | 33.50 | 33.50 | 27.80 | 27.80 | 58,989 | -4.60(-14.20%) |
Jul 10, 2020 | 30.10 | 33.50 | 29.50 | 32.40 | 127,300 | +2.80(+9.46%) |
Jul 09, 2020 | 29.50 | 30.70 | 29.00 | 29.60 | 45,861 | +1.40(+4.96%) |
Jul 08, 2020 | 27.80 | 29.50 | 27.70 | 28.20 | 25,006 | +0.80(+2.92%) |
Jul 07, 2020 | 27.30 | 28.40 | 26.90 | 27.40 | 25,340 | +0.60(+2.24%) |
Jul 06, 2020 | 26.60 | 28.00 | 26.50 | 26.80 | 24,556 | +1.20(+4.69%) |
Jul 02, 2020 | 26.90 | 27.50 | 25.60 | 25.60 | 8,710 | -1.35(-5.01%) |
Jul 01, 2020 | 27.10 | 27.90 | 26.80 | 26.95 | 10,432 | +0.05(+0.19%) |
Jun 30, 2020 | 27.70 | 28.50 | 26.90 | 26.90 | 29,693 | -1.10(-3.93%) |
Jun 29, 2020 | 27.80 | 29.30 | 27.20 | 28.00 | 15,305 | +0.00(+0.00%) |
Jun 26, 2020 | 28.80 | 29.30 | 27.87 | 28.00 | 13,440 | -0.80(-2.78%) |
Jun 25, 2020 | 28.40 | 29.30 | 27.10 | 28.80 | 13,753 | +0.40(+1.41%) |
Jun 24, 2020 | 27.90 | 28.60 | 26.40 | 28.40 | 14,440 | +0.40(+1.43%) |
Jun 23, 2020 | 27.00 | 28.48 | 26.70 | 28.00 | 19,459 | +0.90(+3.32%) |
Jun 22, 2020 | 26.40 | 28.70 | 25.00 | 27.10 | 29,637 | +0.30(+1.12%) |
Jun 19, 2020 | 28.60 | 29.30 | 26.80 | 26.80 | 26,880 | -1.20(-4.29%) |
Jun 18, 2020 | 28.80 | 29.90 | 28.00 | 28.00 | 8,873 | -1.10(-3.78%) |
Jun 17, 2020 | 29.80 | 30.00 | 28.50 | 29.10 | 10,989 | -0.80(-2.68%) |
Jun 16, 2020 | 28.50 | 31.40 | 28.00 | 29.90 | 26,803 | +2.20(+7.94%) |
Jun 15, 2020 | 26.80 | 28.60 | 26.40 | 27.70 | 21,330 | +2.10(+8.20%) |
Jun 12, 2020 | 28.40 | 29.90 | 25.60 | 25.60 | 126,150 | -1.60(-5.88%) |
Jun 11, 2020 | 29.60 | 29.60 | 26.90 | 27.20 | 57,078 | -2.50(-8.42%) |
Jun 10, 2020 | 31.30 | 31.30 | 29.70 | 29.70 | 35,542 | -1.20(-3.88%) |
Jun 09, 2020 | 32.60 | 33.60 | 30.50 | 30.90 | 19,801 | -1.70(-5.21%) |
Jun 08, 2020 | 33.20 | 35.72 | 32.60 | 32.60 | 25,959 | -0.90(-2.69%) |
Jun 05, 2020 | 35.20 | 37.40 | 32.60 | 33.50 | 15,460 | -1.70(-4.83%) |
Jun 04, 2020 | 35.00 | 36.30 | 33.28 | 35.20 | 10,697 | -0.90(-2.49%) |
Jun 03, 2020 | 37.00 | 38.80 | 32.00 | 36.10 | 42,625 | -0.80(-2.17%) |
Jun 02, 2020 | 33.00 | 39.80 | 33.00 | 36.90 | 22,419 | +3.10(+9.17%) |
Jun 01, 2020 | 33.70 | 35.30 | 33.15 | 33.80 | 8,510 | -0.20(-0.59%) |
May 29, 2020 | 33.10 | 34.50 | 32.20 | 34.00 | 12,790 | +0.90(+2.72%) |
May 28, 2020 | 33.30 | 37.40 | 30.60 | 33.10 | 18,771 | +1.60(+5.08%) |
May 27, 2020 | 34.80 | 34.90 | 30.50 | 31.50 | 20,259 | -3.70(-10.51%) |
May 26, 2020 | 35.70 | 37.39 | 34.50 | 35.20 | 8,162 | +1.20(+3.53%) |
May 22, 2020 | 37.70 | 40.10 | 33.60 | 34.00 | 10,520 | -4.60(-11.92%) |
May 21, 2020 | 38.70 | 39.90 | 36.10 | 38.60 | 17,868 | -0.20(-0.52%) |
May 20, 2020 | 39.80 | 41.20 | 37.50 | 38.80 | 12,813 | +0.30(+0.78%) |
May 19, 2020 | 38.40 | 41.60 | 36.97 | 38.50 | 6,908 | +0.00(+0.00%) |
May 18, 2020 | 41.50 | 41.80 | 38.50 | 38.50 | 7,554 | -1.93(-4.77%) |
May 15, 2020 | 38.80 | 42.17 | 38.80 | 40.43 | 6,370 | +1.43(+3.66%) |
May 14, 2020 | 39.40 | 39.95 | 37.10 | 39.00 | 10,583 | -0.40(-1.02%) |
May 13, 2020 | 38.20 | 40.20 | 36.10 | 39.40 | 10,800 | +0.20(+0.51%) |
May 12, 2020 | 39.30 | 40.10 | 37.10 | 39.20 | 6,347 | -0.60(-1.51%) |
May 11, 2020 | 39.40 | 40.20 | 38.40 | 39.80 | 4,795 | +0.90(+2.31%) |
May 08, 2020 | 36.30 | 39.90 | 36.30 | 38.90 | 5,590 | +2.00(+5.42%) |
May 07, 2020 | 37.30 | 38.00 | 34.60 | 36.90 | 2,592 | +0.10(+0.27%) |
May 06, 2020 | 34.50 | 36.95 | 34.10 | 36.80 | 6,162 | +1.70(+4.84%) |
May 05, 2020 | 35.60 | 38.30 | 34.50 | 35.10 | 5,950 | -1.00(-2.77%) |
May 04, 2020 | 37.20 | 39.40 | 35.50 | 36.10 | 7,797 | -2.00(-5.25%) |