Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 23.72 | 24.40 | 22.76 | 23.10 | 352,900 | -0.76(-3.19%) |
Jul 30, 2020 | 25.16 | 25.21 | 23.85 | 23.86 | 340,368 | -1.64(-6.43%) |
Jul 29, 2020 | 25.50 | 26.61 | 25.39 | 25.50 | 255,051 | +0.10(+0.39%) |
Jul 28, 2020 | 25.30 | 25.77 | 24.98 | 25.40 | 152,137 | +0.10(+0.40%) |
Jul 27, 2020 | 25.58 | 25.58 | 24.85 | 25.30 | 201,808 | -0.35(-1.36%) |
Jul 24, 2020 | 26.92 | 27.39 | 25.64 | 25.65 | 311,800 | -1.49(-5.49%) |
Jul 23, 2020 | 25.99 | 27.26 | 25.71 | 27.14 | 419,892 | +1.09(+4.18%) |
Jul 22, 2020 | 25.63 | 26.25 | 25.44 | 26.05 | 243,569 | +0.21(+0.81%) |
Jul 21, 2020 | 25.42 | 26.62 | 24.77 | 25.84 | 335,852 | +0.81(+3.24%) |
Jul 20, 2020 | 25.79 | 25.79 | 24.12 | 25.03 | 238,933 | -0.91(-3.51%) |
Jul 17, 2020 | 26.29 | 26.41 | 25.59 | 25.94 | 269,300 | -0.37(-1.41%) |
Jul 16, 2020 | 26.09 | 26.58 | 25.84 | 26.31 | 167,582 | +0.02(+0.08%) |
Jul 15, 2020 | 26.31 | 27.25 | 26.09 | 26.29 | 430,708 | +0.74(+2.90%) |
Jul 14, 2020 | 25.25 | 25.81 | 24.96 | 25.55 | 216,083 | +0.21(+0.83%) |
Jul 13, 2020 | 26.07 | 26.40 | 25.24 | 25.34 | 235,506 | -0.41(-1.59%) |
Jul 10, 2020 | 25.40 | 25.95 | 25.00 | 25.75 | 408,200 | +0.37(+1.46%) |
Jul 09, 2020 | 26.57 | 26.90 | 25.16 | 25.38 | 236,422 | -1.31(-4.91%) |
Jul 08, 2020 | 26.48 | 27.00 | 25.47 | 26.69 | 276,271 | +0.12(+0.45%) |
Jul 07, 2020 | 27.63 | 27.89 | 26.51 | 26.57 | 214,506 | -1.39(-4.97%) |
Jul 06, 2020 | 28.44 | 28.91 | 27.44 | 27.96 | 314,629 | +0.23(+0.83%) |
Jul 02, 2020 | 28.27 | 28.43 | 27.10 | 27.73 | 196,200 | +0.18(+0.65%) |
Jul 01, 2020 | 27.80 | 28.23 | 27.33 | 27.55 | 324,912 | +0.17(+0.62%) |
Jun 30, 2020 | 27.42 | 28.19 | 27.17 | 27.38 | 310,392 | -0.27(-0.98%) |
Jun 29, 2020 | 26.42 | 27.81 | 25.88 | 27.65 | 216,415 | +1.73(+6.67%) |
Jun 26, 2020 | 25.85 | 26.67 | 25.45 | 25.92 | 426,100 | -0.08(-0.31%) |
Jun 25, 2020 | 26.23 | 26.57 | 25.37 | 26.00 | 322,038 | -0.50(-1.91%) |
Jun 24, 2020 | 27.45 | 28.15 | 26.47 | 26.50 | 223,802 | -1.53(-5.44%) |
Jun 23, 2020 | 28.59 | 28.94 | 27.32 | 28.03 | 188,303 | -0.06(-0.21%) |
Jun 22, 2020 | 26.46 | 28.34 | 25.99 | 28.09 | 294,544 | +1.35(+5.05%) |
Jun 19, 2020 | 28.47 | 28.84 | 26.39 | 26.74 | 571,400 | -1.26(-4.50%) |
Jun 18, 2020 | 26.73 | 28.15 | 26.50 | 28.00 | 285,016 | +0.91(+3.36%) |
Jun 17, 2020 | 28.15 | 28.22 | 26.99 | 27.09 | 200,831 | -1.18(-4.17%) |
Jun 16, 2020 | 28.23 | 28.72 | 27.43 | 28.27 | 295,537 | +1.37(+5.09%) |
Jun 15, 2020 | 25.19 | 27.49 | 24.79 | 26.90 | 342,486 | +0.60(+2.28%) |
Jun 12, 2020 | 26.47 | 27.04 | 25.26 | 26.30 | 377,600 | +0.80(+3.14%) |
Jun 11, 2020 | 25.09 | 26.08 | 25.07 | 25.50 | 388,848 | -1.63(-6.01%) |
Jun 10, 2020 | 28.60 | 28.82 | 27.10 | 27.13 | 401,349 | -1.67(-5.80%) |
Jun 09, 2020 | 29.51 | 29.79 | 28.59 | 28.80 | 372,898 | -1.38(-4.57%) |
Jun 08, 2020 | 30.42 | 30.85 | 29.76 | 30.18 | 498,791 | +0.72(+2.44%) |
Jun 05, 2020 | 30.50 | 31.45 | 29.01 | 29.46 | 1,059,800 | +0.26(+0.89%) |
Jun 04, 2020 | 27.53 | 29.78 | 27.53 | 29.20 | 692,269 | +1.51(+5.45%) |
Jun 03, 2020 | 26.76 | 27.81 | 26.05 | 27.69 | 363,367 | +1.44(+5.49%) |
Jun 02, 2020 | 25.10 | 26.52 | 24.66 | 26.25 | 366,078 | +1.56(+6.32%) |
Jun 01, 2020 | 24.39 | 25.27 | 23.72 | 24.69 | 386,547 | +0.32(+1.31%) |
May 29, 2020 | 24.35 | 24.74 | 23.81 | 24.37 | 591,500 | -0.34(-1.38%) |
May 28, 2020 | 25.69 | 25.72 | 24.43 | 24.71 | 422,469 | -0.59(-2.33%) |
May 27, 2020 | 24.17 | 25.33 | 23.84 | 25.30 | 454,983 | +1.95(+8.35%) |
May 26, 2020 | 22.36 | 23.69 | 22.18 | 23.35 | 312,272 | +1.99(+9.32%) |
May 22, 2020 | 21.96 | 22.29 | 20.77 | 21.36 | 241,300 | -0.48(-2.20%) |
May 21, 2020 | 20.07 | 22.04 | 20.07 | 21.84 | 354,091 | +1.84(+9.20%) |
May 20, 2020 | 20.41 | 20.70 | 19.74 | 20.00 | 226,149 | -0.02(-0.10%) |
May 19, 2020 | 20.75 | 20.85 | 19.89 | 20.02 | 182,442 | -0.72(-3.47%) |
May 18, 2020 | 20.17 | 20.99 | 19.82 | 20.74 | 387,169 | +1.67(+8.76%) |
May 15, 2020 | 17.83 | 19.28 | 17.61 | 19.07 | 275,000 | +1.00(+5.53%) |
May 14, 2020 | 17.96 | 18.09 | 16.77 | 18.07 | 286,891 | -0.33(-1.79%) |
May 13, 2020 | 19.31 | 19.51 | 18.04 | 18.40 | 287,935 | -0.91(-4.71%) |
May 12, 2020 | 20.70 | 21.09 | 19.24 | 19.31 | 229,453 | -1.39(-6.71%) |
May 11, 2020 | 20.03 | 20.79 | 19.15 | 20.70 | 299,843 | +0.33(+1.62%) |
May 08, 2020 | 19.68 | 20.47 | 19.32 | 20.37 | 350,100 | +1.16(+6.04%) |
May 07, 2020 | 19.61 | 20.11 | 19.13 | 19.21 | 299,096 | -0.16(-0.83%) |
May 06, 2020 | 20.11 | 20.22 | 19.31 | 19.37 | 155,806 | -0.57(-2.86%) |
May 05, 2020 | 20.75 | 21.39 | 19.86 | 19.94 | 247,713 | -0.40(-1.97%) |
May 04, 2020 | 20.85 | 21.29 | 19.95 | 20.34 | 267,791 | -0.95(-4.46%) |