Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 20.40 | 20.40 | 19.20 | 19.30 | 56,780 | -1.00(-4.93%) |
Jul 30, 2020 | 20.70 | 20.80 | 20.00 | 20.30 | 58,246 | +0.00(+0.00%) |
Jul 29, 2020 | 20.50 | 21.00 | 20.20 | 20.30 | 60,421 | +0.40(+2.01%) |
Jul 28, 2020 | 20.50 | 21.00 | 19.40 | 19.90 | 73,307 | -0.80(-3.86%) |
Jul 27, 2020 | 20.00 | 22.50 | 19.80 | 20.70 | 237,951 | +1.30(+6.70%) |
Jul 24, 2020 | 19.20 | 19.90 | 18.70 | 19.40 | 204,250 | +0.00(+0.00%) |
Jul 23, 2020 | 19.60 | 19.90 | 19.30 | 19.40 | 70,921 | +0.40(+2.11%) |
Jul 22, 2020 | 20.00 | 20.00 | 19.00 | 19.00 | 319,424 | -3.30(-14.80%) |
Jul 21, 2020 | 22.20 | 23.00 | 21.80 | 22.30 | 16,380 | +0.50(+2.29%) |
Jul 20, 2020 | 22.30 | 22.50 | 21.50 | 21.80 | 10,238 | -0.90(-3.96%) |
Jul 17, 2020 | 21.70 | 22.90 | 21.70 | 22.70 | 18,550 | +1.00(+4.61%) |
Jul 16, 2020 | 21.00 | 21.80 | 20.80 | 21.70 | 8,259 | +0.70(+3.33%) |
Jul 15, 2020 | 21.00 | 21.60 | 20.30 | 21.00 | 32,124 | +0.00(+0.00%) |
Jul 14, 2020 | 21.90 | 21.90 | 20.30 | 21.00 | 21,398 | -0.90(-4.11%) |
Jul 13, 2020 | 23.70 | 23.70 | 21.80 | 21.90 | 16,880 | -1.40(-6.01%) |
Jul 10, 2020 | 23.00 | 23.50 | 22.80 | 23.30 | 16,790 | +0.00(+0.00%) |
Jul 09, 2020 | 23.90 | 24.00 | 23.30 | 23.30 | 10,032 | -0.70(-2.92%) |
Jul 08, 2020 | 22.90 | 24.10 | 22.90 | 24.00 | 13,571 | +1.30(+5.73%) |
Jul 07, 2020 | 24.50 | 25.00 | 22.70 | 22.70 | 14,987 | -2.00(-8.10%) |
Jul 06, 2020 | 24.80 | 24.80 | 24.30 | 24.70 | 7,725 | +0.40(+1.65%) |
Jul 02, 2020 | 25.20 | 25.20 | 24.05 | 24.30 | 5,460 | -0.40(-1.62%) |
Jul 01, 2020 | 24.90 | 25.00 | 24.60 | 24.70 | 8,360 | -0.30(-1.20%) |
Jun 30, 2020 | 24.60 | 25.40 | 24.20 | 25.00 | 13,263 | +0.30(+1.21%) |
Jun 29, 2020 | 25.40 | 25.70 | 23.50 | 24.70 | 18,983 | -0.50(-1.98%) |
Jun 26, 2020 | 25.70 | 26.00 | 24.90 | 25.20 | 69,900 | -0.80(-3.08%) |
Jun 25, 2020 | 24.50 | 26.05 | 24.50 | 26.00 | 16,191 | +1.50(+6.12%) |
Jun 24, 2020 | 25.00 | 25.90 | 24.30 | 24.50 | 10,897 | -0.80(-3.16%) |
Jun 23, 2020 | 25.90 | 26.25 | 24.40 | 25.30 | 18,906 | -0.50(-1.94%) |
Jun 22, 2020 | 25.00 | 26.30 | 25.00 | 25.80 | 12,419 | +0.80(+3.20%) |
Jun 19, 2020 | 25.20 | 26.75 | 25.00 | 25.00 | 28,750 | -0.10(-0.40%) |
Jun 18, 2020 | 25.10 | 26.40 | 25.10 | 25.10 | 20,450 | -0.05(-0.20%) |
Jun 17, 2020 | 25.90 | 26.20 | 25.10 | 25.15 | 8,226 | -1.15(-4.37%) |
Jun 16, 2020 | 26.30 | 26.50 | 24.40 | 26.30 | 10,814 | +1.10(+4.37%) |
Jun 15, 2020 | 24.10 | 25.20 | 23.60 | 25.20 | 8,247 | +0.30(+1.20%) |
Jun 12, 2020 | 23.80 | 25.50 | 23.80 | 24.90 | 12,520 | +1.80(+7.79%) |
Jun 11, 2020 | 25.20 | 25.40 | 22.80 | 23.10 | 21,188 | -2.70(-10.47%) |
Jun 10, 2020 | 26.50 | 26.80 | 25.20 | 25.80 | 10,877 | -1.00(-3.73%) |
Jun 09, 2020 | 26.30 | 27.40 | 25.60 | 26.80 | 13,503 | +0.30(+1.13%) |
Jun 08, 2020 | 26.60 | 26.90 | 26.30 | 26.50 | 15,240 | -0.20(-0.75%) |
Jun 05, 2020 | 26.90 | 27.70 | 26.30 | 26.70 | 15,070 | +0.50(+1.91%) |
Jun 04, 2020 | 26.00 | 26.50 | 25.30 | 26.20 | 10,930 | -0.30(-1.13%) |
Jun 03, 2020 | 27.90 | 28.40 | 26.30 | 26.50 | 25,865 | -1.10(-3.99%) |
Jun 02, 2020 | 26.40 | 27.70 | 25.80 | 27.60 | 19,141 | +1.20(+4.55%) |
Jun 01, 2020 | 26.60 | 27.50 | 25.80 | 26.40 | 23,241 | +0.00(+0.00%) |
May 29, 2020 | 26.80 | 27.02 | 25.80 | 26.40 | 14,210 | -0.60(-2.22%) |
May 28, 2020 | 28.00 | 28.00 | 26.90 | 27.00 | 21,457 | -0.70(-2.53%) |
May 27, 2020 | 27.60 | 27.70 | 26.20 | 27.70 | 25,725 | +0.55(+2.03%) |
May 26, 2020 | 27.50 | 27.80 | 25.90 | 27.15 | 40,617 | +0.25(+0.93%) |
May 22, 2020 | 26.40 | 27.70 | 24.60 | 26.90 | 28,550 | -0.10(-0.37%) |
May 21, 2020 | 24.70 | 27.00 | 24.00 | 27.00 | 62,243 | +2.40(+9.76%) |
May 20, 2020 | 21.50 | 25.20 | 21.50 | 24.60 | 134,376 | +4.10(+20.00%) |
May 19, 2020 | 19.80 | 20.70 | 18.80 | 20.50 | 30,795 | +0.60(+3.02%) |
May 18, 2020 | 19.20 | 20.98 | 19.00 | 19.90 | 87,708 | +1.00(+5.29%) |
May 15, 2020 | 17.80 | 18.90 | 17.50 | 18.90 | 20,640 | +1.20(+6.78%) |
May 14, 2020 | 17.00 | 17.80 | 16.80 | 17.70 | 16,362 | +0.30(+1.72%) |
May 13, 2020 | 17.40 | 18.60 | 17.10 | 17.40 | 16,271 | +0.00(+0.00%) |
May 12, 2020 | 17.80 | 18.50 | 17.10 | 17.40 | 14,948 | +0.00(+0.00%) |
May 11, 2020 | 16.80 | 18.00 | 16.60 | 17.40 | 20,043 | +0.70(+4.19%) |
May 08, 2020 | 16.70 | 17.70 | 16.00 | 16.70 | 20,130 | -0.40(-2.34%) |
May 07, 2020 | 16.90 | 17.30 | 16.50 | 17.10 | 11,614 | +0.50(+3.01%) |
May 06, 2020 | 16.60 | 17.20 | 16.40 | 16.60 | 11,036 | +0.00(+0.00%) |
May 05, 2020 | 17.50 | 17.85 | 16.20 | 16.60 | 8,721 | -0.60(-3.49%) |
May 04, 2020 | 17.00 | 17.20 | 16.20 | 17.20 | 9,925 | +0.50(+2.99%) |