Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 28.87 | 28.87 | 27.88 | 28.08 | 8,811 | -1.55(-5.23%) |
Jul 30, 2020 | 29.58 | 29.74 | 28.63 | 29.63 | 4,620 | -0.15(-0.50%) |
Jul 29, 2020 | 29.96 | 30.22 | 29.61 | 29.78 | 3,896 | +0.56(+1.93%) |
Jul 28, 2020 | 29.21 | 29.48 | 28.94 | 29.22 | 8,034 | -0.22(-0.76%) |
Jul 27, 2020 | 28.09 | 29.44 | 27.96 | 29.44 | 20,178 | +1.69(+6.10%) |
Jul 24, 2020 | 27.17 | 28.23 | 26.68 | 27.75 | 6,481 | +0.13(+0.46%) |
Jul 23, 2020 | 29.46 | 29.50 | 27.54 | 27.62 | 15,903 | -2.38(-7.93%) |
Jul 22, 2020 | 29.44 | 30.25 | 29.30 | 30.00 | 14,498 | +1.45(+5.08%) |
Jul 21, 2020 | 28.67 | 29.21 | 28.41 | 28.55 | 22,834 | +1.20(+4.41%) |
Jul 20, 2020 | 26.25 | 27.43 | 26.25 | 27.34 | 6,253 | +1.05(+3.98%) |
Jul 17, 2020 | 26.07 | 26.42 | 26.06 | 26.29 | 7,696 | +0.76(+2.98%) |
Jul 16, 2020 | 25.56 | 25.71 | 25.38 | 25.53 | 5,900 | -0.18(-0.72%) |
Jul 15, 2020 | 25.84 | 25.88 | 25.35 | 25.72 | 3,582 | +0.38(+1.51%) |
Jul 14, 2020 | 23.59 | 25.46 | 23.57 | 25.34 | 11,647 | +1.28(+5.34%) |
Jul 13, 2020 | 25.16 | 25.59 | 23.96 | 24.05 | 55,036 | -1.34(-5.29%) |
Jul 10, 2020 | 24.55 | 25.45 | 24.45 | 25.40 | 5,671 | +0.53(+2.14%) |
Jul 09, 2020 | 26.09 | 26.09 | 24.46 | 24.86 | 5,233 | -0.39(-1.53%) |
Jul 08, 2020 | 25.08 | 25.25 | 24.53 | 25.25 | 5,676 | +1.52(+6.41%) |
Jul 07, 2020 | 24.78 | 25.06 | 23.73 | 23.73 | 6,979 | -1.02(-4.11%) |
Jul 06, 2020 | 24.93 | 25.43 | 24.61 | 24.74 | 9,636 | +1.42(+6.10%) |
Jul 02, 2020 | 24.29 | 24.78 | 23.32 | 23.32 | 6,582 | -0.35(-1.47%) |
Jul 01, 2020 | 22.76 | 23.81 | 22.76 | 23.67 | 4,495 | +1.37(+6.16%) |
Jun 30, 2020 | 22.14 | 22.63 | 21.71 | 22.30 | 11,640 | -0.12(-0.53%) |
Jun 29, 2020 | 21.86 | 22.47 | 21.73 | 22.41 | 7,393 | +1.09(+5.09%) |
Jun 26, 2020 | 22.52 | 22.52 | 21.32 | 21.33 | 22,483 | -2.37(-10.00%) |
Jun 25, 2020 | 23.45 | 23.70 | 22.75 | 23.70 | 4,228 | +0.95(+4.17%) |
Jun 24, 2020 | 24.36 | 24.44 | 22.44 | 22.75 | 13,489 | -2.43(-9.65%) |
Jun 23, 2020 | 25.12 | 25.74 | 25.03 | 25.18 | 8,430 | +1.29(+5.42%) |
Jun 22, 2020 | 24.80 | 24.93 | 23.74 | 23.89 | 12,701 | -0.12(-0.49%) |
Jun 19, 2020 | 24.03 | 24.29 | 23.55 | 24.00 | 6,076 | +0.55(+2.36%) |
Jun 18, 2020 | 23.18 | 24.09 | 23.18 | 23.45 | 6,218 | -0.66(-2.74%) |
Jun 17, 2020 | 23.55 | 24.28 | 23.55 | 24.11 | 6,003 | +0.74(+3.17%) |
Jun 16, 2020 | 25.30 | 25.30 | 23.24 | 23.37 | 11,504 | -0.27(-1.13%) |
Jun 15, 2020 | 21.96 | 24.44 | 21.92 | 23.64 | 14,315 | -0.82(-3.36%) |
Jun 12, 2020 | 24.21 | 25.20 | 23.31 | 24.46 | 26,433 | +2.33(+10.54%) |
Jun 11, 2020 | 23.74 | 24.71 | 21.76 | 22.13 | 39,877 | -4.80(-17.82%) |
Jun 10, 2020 | 29.34 | 29.34 | 26.87 | 26.93 | 22,614 | -1.89(-6.55%) |
Jun 09, 2020 | 27.65 | 29.07 | 27.65 | 28.81 | 52,068 | -0.93(-3.12%) |
Jun 08, 2020 | 27.62 | 29.92 | 27.27 | 29.74 | 58,045 | +3.18(+11.97%) |
Jun 05, 2020 | 28.06 | 28.19 | 26.56 | 26.56 | 39,295 | +1.85(+7.47%) |
Jun 04, 2020 | 24.75 | 25.23 | 24.03 | 24.71 | 19,201 | -0.16(-0.64%) |
Jun 03, 2020 | 25.42 | 25.67 | 24.52 | 24.87 | 61,844 | +2.01(+8.81%) |
Jun 02, 2020 | 21.83 | 22.86 | 21.83 | 22.86 | 38,895 | +2.48(+12.18%) |
Jun 01, 2020 | 20.14 | 20.73 | 20.10 | 20.38 | 13,375 | +0.48(+2.41%) |
May 29, 2020 | 19.13 | 20.18 | 18.71 | 19.90 | 8,709 | +0.39(+1.97%) |
May 28, 2020 | 20.57 | 20.64 | 19.51 | 19.51 | 22,650 | -1.44(-6.87%) |
May 27, 2020 | 20.35 | 20.96 | 19.98 | 20.95 | 18,961 | +1.80(+9.40%) |
May 26, 2020 | 19.72 | 19.88 | 19.05 | 19.15 | 27,738 | +2.62(+15.87%) |
May 22, 2020 | 16.56 | 16.72 | 16.19 | 16.53 | 33,724 | -0.30(-1.76%) |
May 21, 2020 | 16.42 | 16.98 | 16.36 | 16.82 | 40,441 | +1.32(+8.53%) |
May 20, 2020 | 15.80 | 15.80 | 15.30 | 15.50 | 17,189 | +0.52(+3.45%) |
May 19, 2020 | 15.24 | 15.59 | 14.99 | 14.99 | 3,890 | -0.36(-2.34%) |
May 18, 2020 | 15.04 | 15.37 | 14.70 | 15.34 | 7,472 | +1.76(+12.95%) |
May 15, 2020 | 14.14 | 14.14 | 13.59 | 13.59 | 4,658 | -0.49(-3.45%) |
May 14, 2020 | 12.79 | 14.07 | 12.44 | 14.07 | 5,014 | +0.73(+5.50%) |
May 13, 2020 | 13.56 | 13.84 | 13.02 | 13.34 | 7,807 | -0.21(-1.55%) |
May 12, 2020 | 14.94 | 14.94 | 13.55 | 13.55 | 4,732 | -0.68(-4.78%) |
May 11, 2020 | 14.88 | 14.93 | 14.23 | 14.23 | 11,807 | -0.83(-5.51%) |
May 08, 2020 | 14.44 | 15.15 | 14.43 | 15.06 | 9,722 | +1.11(+7.96%) |
May 07, 2020 | 14.45 | 14.61 | 13.61 | 13.95 | 7,396 | -0.89(-6.02%) |
May 06, 2020 | 15.29 | 15.30 | 14.76 | 14.84 | 2,030 | -0.73(-4.70%) |
May 05, 2020 | 16.33 | 16.36 | 15.38 | 15.57 | 45,569 | -0.02(-0.15%) |
May 04, 2020 | 14.94 | 15.64 | 14.82 | 15.60 | 11,783 | +0.21(+1.39%) |