Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 31.00 | 31.21 | 30.24 | 31.17 | 262,364 | +0.12(+0.40%) |
Jul 30, 2020 | 30.38 | 31.08 | 29.82 | 31.05 | 198,671 | +0.27(+0.87%) |
Jul 29, 2020 | 30.87 | 31.10 | 30.54 | 30.78 | 313,466 | +0.06(+0.19%) |
Jul 28, 2020 | 31.35 | 31.58 | 30.67 | 30.72 | 240,980 | -0.74(-2.34%) |
Jul 27, 2020 | 30.70 | 31.58 | 30.20 | 31.46 | 241,182 | +0.99(+3.23%) |
Jul 24, 2020 | 29.12 | 30.49 | 29.10 | 30.47 | 226,734 | +0.92(+3.11%) |
Jul 23, 2020 | 29.25 | 30.15 | 29.10 | 29.55 | 274,138 | +0.44(+1.51%) |
Jul 22, 2020 | 28.20 | 30.30 | 28.20 | 29.11 | 367,424 | +0.56(+1.98%) |
Jul 21, 2020 | 28.64 | 28.92 | 28.36 | 28.55 | 240,989 | +0.24(+0.85%) |
Jul 20, 2020 | 28.28 | 28.53 | 27.97 | 28.31 | 161,252 | -0.13(-0.47%) |
Jul 17, 2020 | 27.73 | 28.55 | 27.73 | 28.44 | 226,629 | +0.77(+2.77%) |
Jul 16, 2020 | 26.91 | 27.75 | 26.54 | 27.68 | 222,733 | +0.33(+1.19%) |
Jul 15, 2020 | 27.15 | 28.30 | 26.84 | 27.35 | 501,142 | +0.98(+3.70%) |
Jul 14, 2020 | 24.84 | 26.38 | 24.62 | 26.38 | 167,696 | +1.50(+6.04%) |
Jul 13, 2020 | 25.84 | 26.04 | 24.69 | 24.87 | 218,729 | -0.59(-2.33%) |
Jul 10, 2020 | 23.93 | 25.57 | 23.93 | 25.47 | 308,964 | +1.48(+6.19%) |
Jul 09, 2020 | 24.29 | 24.42 | 23.52 | 23.98 | 238,723 | -0.15(-0.63%) |
Jul 08, 2020 | 23.43 | 24.21 | 23.34 | 24.14 | 208,120 | +0.88(+3.79%) |
Jul 07, 2020 | 22.91 | 23.62 | 22.73 | 23.26 | 175,420 | +0.23(+1.00%) |
Jul 06, 2020 | 23.34 | 23.37 | 22.76 | 23.03 | 242,622 | +0.59(+2.65%) |
Jul 02, 2020 | 21.58 | 22.94 | 21.58 | 22.43 | 309,173 | +1.55(+7.42%) |
Jul 01, 2020 | 21.84 | 22.01 | 20.84 | 20.88 | 153,176 | -0.95(-4.34%) |
Jun 30, 2020 | 20.96 | 21.98 | 20.93 | 21.83 | 209,735 | +0.69(+3.26%) |
Jun 29, 2020 | 20.37 | 21.30 | 19.87 | 21.14 | 173,852 | +1.15(+5.74%) |
Jun 26, 2020 | 19.73 | 20.02 | 19.39 | 19.99 | 218,062 | +0.11(+0.58%) |
Jun 25, 2020 | 20.17 | 20.17 | 19.36 | 19.88 | 275,957 | -0.66(-3.22%) |
Jun 24, 2020 | 21.36 | 21.54 | 20.39 | 20.54 | 417,333 | -1.20(-5.50%) |
Jun 23, 2020 | 20.91 | 21.80 | 20.91 | 21.73 | 649,559 | +1.02(+4.94%) |
Jun 22, 2020 | 20.03 | 20.84 | 19.68 | 20.71 | 338,478 | +0.48(+2.37%) |
Jun 19, 2020 | 20.14 | 20.76 | 19.82 | 20.23 | 353,684 | +0.40(+2.03%) |
Jun 18, 2020 | 19.41 | 20.05 | 19.41 | 19.83 | 131,513 | +0.10(+0.48%) |
Jun 17, 2020 | 20.11 | 20.17 | 19.58 | 19.73 | 180,557 | -0.33(-1.62%) |
Jun 16, 2020 | 20.21 | 20.46 | 19.52 | 20.06 | 234,664 | +0.75(+3.87%) |
Jun 15, 2020 | 17.75 | 19.43 | 17.75 | 19.31 | 177,711 | +0.55(+2.91%) |
Jun 12, 2020 | 19.22 | 19.22 | 18.28 | 18.77 | 229,033 | +0.60(+3.32%) |
Jun 11, 2020 | 19.24 | 19.32 | 17.89 | 18.17 | 344,061 | -2.06(-10.18%) |
Jun 10, 2020 | 21.36 | 21.36 | 20.12 | 20.22 | 272,538 | -1.09(-5.12%) |
Jun 09, 2020 | 20.81 | 21.45 | 20.47 | 21.31 | 174,915 | +0.03(+0.13%) |
Jun 08, 2020 | 21.52 | 22.08 | 21.02 | 21.29 | 224,459 | +0.15(+0.72%) |
Jun 05, 2020 | 21.90 | 22.33 | 20.94 | 21.13 | 350,236 | +0.31(+1.47%) |
Jun 04, 2020 | 19.59 | 21.01 | 19.57 | 20.83 | 445,201 | +1.13(+5.73%) |
Jun 03, 2020 | 20.18 | 20.18 | 19.36 | 19.70 | 274,159 | -0.11(-0.53%) |
Jun 02, 2020 | 19.18 | 20.34 | 19.18 | 19.80 | 281,966 | +0.87(+4.60%) |
Jun 01, 2020 | 18.29 | 19.22 | 18.29 | 18.93 | 158,631 | +0.61(+3.34%) |
May 29, 2020 | 18.85 | 19.00 | 18.25 | 18.32 | 244,705 | -0.63(-3.35%) |
May 28, 2020 | 19.50 | 19.55 | 18.87 | 18.95 | 271,893 | -0.38(-1.97%) |
May 27, 2020 | 19.21 | 19.73 | 18.81 | 19.33 | 256,604 | +0.31(+1.65%) |
May 26, 2020 | 17.95 | 19.04 | 17.91 | 19.02 | 237,890 | +1.14(+6.40%) |
May 22, 2020 | 17.44 | 18.01 | 17.16 | 17.88 | 176,829 | +0.41(+2.35%) |
May 21, 2020 | 17.85 | 17.95 | 17.22 | 17.47 | 211,717 | -0.36(-2.03%) |
May 20, 2020 | 17.90 | 18.28 | 17.63 | 17.83 | 349,135 | +0.28(+1.57%) |
May 19, 2020 | 16.87 | 17.93 | 16.77 | 17.55 | 258,746 | +0.51(+3.02%) |
May 18, 2020 | 16.54 | 17.09 | 16.38 | 17.04 | 154,642 | +1.41(+9.02%) |
May 15, 2020 | 15.38 | 15.88 | 15.07 | 15.63 | 254,698 | +0.24(+1.55%) |
May 14, 2020 | 14.79 | 15.85 | 14.52 | 15.39 | 269,459 | -0.03(-0.19%) |
May 13, 2020 | 16.13 | 16.44 | 15.20 | 15.42 | 343,556 | -0.80(-4.94%) |
May 12, 2020 | 16.90 | 17.03 | 16.16 | 16.22 | 261,193 | -0.51(-3.08%) |
May 11, 2020 | 16.87 | 17.06 | 16.26 | 16.73 | 269,433 | -0.37(-2.17%) |
May 08, 2020 | 15.82 | 17.18 | 15.55 | 17.10 | 329,837 | +1.72(+11.15%) |
May 07, 2020 | 15.09 | 16.48 | 15.09 | 15.39 | 434,745 | -0.52(-3.29%) |
May 06, 2020 | 15.05 | 16.00 | 14.57 | 15.91 | 353,009 | +1.13(+7.67%) |
May 05, 2020 | 15.58 | 16.04 | 14.74 | 14.78 | 266,630 | -0.52(-3.42%) |
May 04, 2020 | 14.50 | 15.40 | 14.11 | 15.30 | 341,934 | +0.40(+2.69%) |