Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 27.37 | 27.48 | 26.99 | 27.29 | 253,080 | +0.43(+1.61%) |
Jul 30, 2020 | 26.71 | 26.94 | 26.43 | 26.86 | 200,166 | -0.57(-2.09%) |
Jul 29, 2020 | 27.31 | 27.46 | 27.15 | 27.43 | 303,380 | +1.71(+6.64%) |
Jul 28, 2020 | 25.90 | 25.96 | 25.69 | 25.72 | 228,874 | -0.19(-0.72%) |
Jul 27, 2020 | 25.92 | 26.02 | 25.79 | 25.91 | 341,777 | +0.08(+0.29%) |
Jul 24, 2020 | 25.45 | 25.86 | 25.35 | 25.84 | 700,419 | -1.60(-5.85%) |
Jul 23, 2020 | 27.71 | 27.86 | 27.28 | 27.44 | 217,443 | +0.00(+0.00%) |
Jul 22, 2020 | 27.42 | 27.66 | 27.12 | 27.44 | 631,955 | -0.23(-0.85%) |
Jul 21, 2020 | 27.84 | 27.90 | 27.60 | 27.67 | 321,543 | -0.20(-0.71%) |
Jul 20, 2020 | 27.69 | 27.87 | 27.45 | 27.87 | 770,604 | +1.53(+5.81%) |
Jul 17, 2020 | 26.45 | 26.45 | 25.98 | 26.34 | 614,105 | +0.17(+0.65%) |
Jul 16, 2020 | 26.02 | 26.37 | 25.78 | 26.17 | 926,254 | -2.61(-9.06%) |
Jul 15, 2020 | 28.73 | 28.98 | 28.58 | 28.78 | 556,499 | -0.61(-2.08%) |
Jul 14, 2020 | 28.62 | 29.50 | 28.58 | 29.39 | 453,524 | +0.09(+0.32%) |
Jul 13, 2020 | 29.83 | 30.11 | 29.19 | 29.30 | 703,209 | +0.79(+2.77%) |
Jul 10, 2020 | 28.38 | 28.61 | 28.09 | 28.51 | 540,472 | -0.83(-2.82%) |
Jul 09, 2020 | 29.95 | 29.95 | 28.94 | 29.34 | 656,570 | +0.12(+0.42%) |
Jul 08, 2020 | 28.64 | 29.21 | 28.54 | 29.21 | 603,557 | +1.56(+5.63%) |
Jul 07, 2020 | 27.73 | 28.24 | 27.60 | 27.66 | 611,358 | -1.22(-4.22%) |
Jul 06, 2020 | 27.93 | 28.89 | 27.63 | 28.88 | 1,100,633 | +5.37(+22.83%) |
Jul 02, 2020 | 23.52 | 23.63 | 23.39 | 23.51 | 379,780 | +1.10(+4.90%) |
Jul 01, 2020 | 22.27 | 22.52 | 22.15 | 22.41 | 446,789 | +0.99(+4.64%) |
Jun 30, 2020 | 21.38 | 21.48 | 21.29 | 21.42 | 84,625 | +0.47(+2.24%) |
Jun 29, 2020 | 20.86 | 21.01 | 20.78 | 20.95 | 52,806 | +0.07(+0.31%) |
Jun 26, 2020 | 20.93 | 20.93 | 20.73 | 20.88 | 75,764 | +0.05(+0.23%) |
Jun 25, 2020 | 20.67 | 20.88 | 20.62 | 20.83 | 50,450 | -0.03(-0.14%) |
Jun 24, 2020 | 21.11 | 21.22 | 20.81 | 20.86 | 122,118 | -0.26(-1.24%) |
Jun 23, 2020 | 21.29 | 21.29 | 21.12 | 21.12 | 94,349 | +0.18(+0.85%) |
Jun 22, 2020 | 20.68 | 21.01 | 20.64 | 20.95 | 157,467 | +0.61(+3.00%) |
Jun 19, 2020 | 20.62 | 20.63 | 20.22 | 20.34 | 134,638 | +0.12(+0.60%) |
Jun 18, 2020 | 20.09 | 20.25 | 20.01 | 20.22 | 58,801 | +0.37(+1.84%) |
Jun 17, 2020 | 19.60 | 19.85 | 19.60 | 19.85 | 87,106 | +0.42(+2.17%) |
Jun 16, 2020 | 19.83 | 19.86 | 19.28 | 19.43 | 206,087 | +0.00(+0.00%) |
Jun 15, 2020 | 19.09 | 19.53 | 19.09 | 19.43 | 91,679 | -0.08(-0.39%) |
Jun 12, 2020 | 19.70 | 19.71 | 19.23 | 19.50 | 115,983 | +0.38(+1.96%) |
Jun 11, 2020 | 19.30 | 19.46 | 18.95 | 19.13 | 243,644 | -0.87(-4.36%) |
Jun 10, 2020 | 19.94 | 20.14 | 19.76 | 20.00 | 136,020 | +0.20(+0.99%) |
Jun 09, 2020 | 19.79 | 19.82 | 19.64 | 19.80 | 114,219 | -0.10(-0.49%) |
Jun 08, 2020 | 19.70 | 19.92 | 19.67 | 19.90 | 122,730 | +0.06(+0.31%) |
Jun 05, 2020 | 19.79 | 19.93 | 19.64 | 19.84 | 199,452 | +0.66(+3.42%) |
Jun 04, 2020 | 19.16 | 19.28 | 18.99 | 19.18 | 118,955 | -0.41(-2.11%) |
Jun 03, 2020 | 19.47 | 19.68 | 19.37 | 19.60 | 156,701 | +0.28(+1.46%) |
Jun 02, 2020 | 19.08 | 19.46 | 19.08 | 19.31 | 235,721 | +0.43(+2.29%) |
Jun 01, 2020 | 18.37 | 18.92 | 18.31 | 18.88 | 215,128 | +0.91(+5.06%) |
May 29, 2020 | 17.68 | 18.00 | 17.40 | 17.97 | 133,466 | +0.60(+3.46%) |
May 28, 2020 | 17.64 | 17.74 | 17.33 | 17.37 | 247,499 | -0.09(-0.54%) |
May 27, 2020 | 17.55 | 17.55 | 17.24 | 17.47 | 156,524 | -0.27(-1.53%) |
May 26, 2020 | 18.02 | 18.10 | 17.69 | 17.74 | 121,753 | +0.16(+0.91%) |
May 22, 2020 | 17.59 | 17.64 | 17.44 | 17.58 | 230,154 | -0.52(-2.85%) |
May 21, 2020 | 18.34 | 18.34 | 18.02 | 18.10 | 140,528 | -0.78(-4.13%) |
May 20, 2020 | 18.86 | 18.95 | 18.70 | 18.87 | 64,419 | +0.26(+1.41%) |
May 19, 2020 | 18.75 | 18.79 | 18.57 | 18.61 | 116,906 | -0.36(-1.88%) |
May 18, 2020 | 18.60 | 19.01 | 18.58 | 18.97 | 141,118 | +0.90(+4.98%) |
May 15, 2020 | 18.02 | 18.12 | 17.88 | 18.07 | 485,466 | -0.69(-3.70%) |
May 14, 2020 | 18.23 | 18.76 | 18.10 | 18.76 | 574,739 | +0.17(+0.93%) |
May 13, 2020 | 18.91 | 18.91 | 18.44 | 18.59 | 123,487 | -0.11(-0.58%) |
May 12, 2020 | 18.98 | 19.03 | 18.66 | 18.70 | 92,395 | +0.03(+0.15%) |
May 11, 2020 | 18.64 | 18.80 | 18.54 | 18.67 | 78,601 | -0.33(-1.73%) |
May 08, 2020 | 18.86 | 19.16 | 18.86 | 19.00 | 125,790 | +0.49(+2.64%) |
May 07, 2020 | 18.50 | 18.59 | 18.39 | 18.51 | 133,052 | +0.44(+2.44%) |
May 06, 2020 | 18.03 | 18.11 | 17.95 | 18.07 | 247,023 | +0.97(+5.65%) |
May 05, 2020 | 16.93 | 17.19 | 16.90 | 17.10 | 126,058 | +0.45(+2.70%) |
May 04, 2020 | 16.62 | 16.65 | 16.43 | 16.65 | 179,599 | +0.10(+0.62%) |