Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 29.99 | 30.77 | 29.72 | 30.75 | 424,800 | +0.84(+2.81%) |
Jul 30, 2020 | 29.40 | 30.07 | 29.16 | 29.91 | 255,484 | +0.00(+0.00%) |
Jul 29, 2020 | 29.06 | 29.93 | 28.94 | 29.91 | 373,550 | +1.05(+3.64%) |
Jul 28, 2020 | 30.00 | 30.05 | 28.68 | 28.86 | 415,312 | -1.33(-4.41%) |
Jul 27, 2020 | 30.78 | 31.18 | 30.06 | 30.19 | 356,564 | -0.38(-1.24%) |
Jul 24, 2020 | 31.57 | 32.21 | 30.21 | 30.57 | 471,800 | -1.22(-3.84%) |
Jul 23, 2020 | 32.00 | 33.38 | 31.35 | 31.79 | 1,661,310 | +2.02(+6.79%) |
Jul 22, 2020 | 30.91 | 31.00 | 29.30 | 29.77 | 803,308 | -0.40(-1.33%) |
Jul 21, 2020 | 29.51 | 30.33 | 29.13 | 30.17 | 470,532 | +0.74(+2.51%) |
Jul 20, 2020 | 28.75 | 29.83 | 28.62 | 29.43 | 463,501 | +1.21(+4.29%) |
Jul 17, 2020 | 26.38 | 28.36 | 26.38 | 28.22 | 539,000 | +1.59(+5.97%) |
Jul 16, 2020 | 25.88 | 26.72 | 25.38 | 26.63 | 427,062 | +0.73(+2.82%) |
Jul 15, 2020 | 25.32 | 26.49 | 25.32 | 25.90 | 445,037 | +0.56(+2.21%) |
Jul 14, 2020 | 23.92 | 25.68 | 23.92 | 25.34 | 942,677 | +1.30(+5.41%) |
Jul 13, 2020 | 24.36 | 24.75 | 24.01 | 24.04 | 305,790 | -0.06(-0.25%) |
Jul 10, 2020 | 24.28 | 24.42 | 23.75 | 24.10 | 174,100 | -0.16(-0.66%) |
Jul 09, 2020 | 24.00 | 24.49 | 23.79 | 24.26 | 291,985 | +0.36(+1.51%) |
Jul 08, 2020 | 23.82 | 24.06 | 23.50 | 23.90 | 207,409 | +0.12(+0.50%) |
Jul 07, 2020 | 24.57 | 24.86 | 23.68 | 23.78 | 344,818 | -0.83(-3.37%) |
Jul 06, 2020 | 25.01 | 25.03 | 24.58 | 24.61 | 238,818 | +0.20(+0.82%) |
Jul 02, 2020 | 24.70 | 24.96 | 24.21 | 24.41 | 337,200 | +0.03(+0.12%) |
Jul 01, 2020 | 25.70 | 25.96 | 24.28 | 24.38 | 265,862 | -1.51(-5.83%) |
Jun 30, 2020 | 24.47 | 26.04 | 24.47 | 25.89 | 468,303 | +1.46(+5.98%) |
Jun 29, 2020 | 24.56 | 24.76 | 24.18 | 24.43 | 197,434 | +0.16(+0.66%) |
Jun 26, 2020 | 24.64 | 24.75 | 24.13 | 24.27 | 453,900 | -0.48(-1.94%) |
Jun 25, 2020 | 24.89 | 25.04 | 24.50 | 24.75 | 273,171 | -0.20(-0.80%) |
Jun 24, 2020 | 25.18 | 25.24 | 24.54 | 24.95 | 161,079 | -0.45(-1.77%) |
Jun 23, 2020 | 25.73 | 25.84 | 25.31 | 25.40 | 192,622 | -0.06(-0.24%) |
Jun 22, 2020 | 24.91 | 25.57 | 24.73 | 25.46 | 311,537 | +0.50(+2.00%) |
Jun 19, 2020 | 25.00 | 25.25 | 24.57 | 24.96 | 559,000 | +0.11(+0.44%) |
Jun 18, 2020 | 24.46 | 24.86 | 24.29 | 24.85 | 239,768 | +0.22(+0.89%) |
Jun 17, 2020 | 24.87 | 24.91 | 24.30 | 24.63 | 195,900 | -0.26(-1.04%) |
Jun 16, 2020 | 25.21 | 25.60 | 24.77 | 24.89 | 153,059 | +0.45(+1.84%) |
Jun 15, 2020 | 23.50 | 24.60 | 23.31 | 24.44 | 191,302 | +0.45(+1.88%) |
Jun 12, 2020 | 24.05 | 24.55 | 23.20 | 23.99 | 272,100 | +0.69(+2.96%) |
Jun 11, 2020 | 25.10 | 25.57 | 23.22 | 23.30 | 350,283 | -2.79(-10.69%) |
Jun 10, 2020 | 26.65 | 26.65 | 25.91 | 26.09 | 177,855 | -0.44(-1.66%) |
Jun 09, 2020 | 26.52 | 26.78 | 26.18 | 26.53 | 232,179 | -0.23(-0.86%) |
Jun 08, 2020 | 27.00 | 27.63 | 26.73 | 26.76 | 250,852 | -0.44(-1.62%) |
Jun 05, 2020 | 26.67 | 27.21 | 26.32 | 27.20 | 288,600 | +1.25(+4.82%) |
Jun 04, 2020 | 26.01 | 26.25 | 25.56 | 25.95 | 198,419 | -0.38(-1.44%) |
Jun 03, 2020 | 26.27 | 26.92 | 26.12 | 26.33 | 346,647 | +0.16(+0.61%) |
Jun 02, 2020 | 25.67 | 26.20 | 25.25 | 26.17 | 206,311 | +0.63(+2.47%) |
Jun 01, 2020 | 25.71 | 26.06 | 25.04 | 25.54 | 196,479 | -0.19(-0.74%) |
May 29, 2020 | 24.87 | 25.75 | 24.80 | 25.73 | 222,200 | +0.66(+2.63%) |
May 28, 2020 | 26.21 | 26.21 | 24.94 | 25.07 | 175,929 | -0.83(-3.20%) |
May 27, 2020 | 25.72 | 26.36 | 25.35 | 25.90 | 255,678 | +0.49(+1.93%) |
May 26, 2020 | 26.00 | 26.53 | 25.31 | 25.41 | 247,965 | +0.08(+0.32%) |
May 22, 2020 | 24.76 | 25.33 | 24.53 | 25.33 | 172,800 | +0.77(+3.14%) |
May 21, 2020 | 25.17 | 25.40 | 24.54 | 24.56 | 269,399 | -0.65(-2.58%) |
May 20, 2020 | 25.40 | 25.58 | 25.02 | 25.21 | 200,285 | +0.24(+0.96%) |
May 19, 2020 | 24.89 | 25.78 | 24.54 | 24.97 | 244,896 | +0.12(+0.48%) |
May 18, 2020 | 24.95 | 24.99 | 24.45 | 24.85 | 323,637 | +1.10(+4.63%) |
May 15, 2020 | 23.46 | 23.84 | 23.25 | 23.75 | 193,900 | +0.16(+0.68%) |
May 14, 2020 | 23.13 | 23.62 | 22.76 | 23.59 | 254,733 | +0.13(+0.55%) |
May 13, 2020 | 23.59 | 23.91 | 23.19 | 23.46 | 222,851 | -0.24(-1.01%) |
May 12, 2020 | 24.05 | 24.35 | 23.57 | 23.70 | 324,971 | -0.32(-1.33%) |
May 11, 2020 | 23.91 | 24.35 | 23.24 | 24.02 | 312,522 | +0.00(+0.00%) |
May 08, 2020 | 23.39 | 24.10 | 23.09 | 24.02 | 366,100 | +1.14(+4.98%) |
May 07, 2020 | 23.50 | 23.60 | 22.66 | 22.88 | 194,325 | -0.43(-1.84%) |
May 06, 2020 | 23.23 | 23.64 | 23.01 | 23.31 | 307,266 | +0.16(+0.69%) |
May 05, 2020 | 23.00 | 23.67 | 22.64 | 23.15 | 260,534 | +0.26(+1.14%) |
May 04, 2020 | 21.91 | 22.90 | 21.57 | 22.89 | 469,743 | +0.94(+4.28%) |