Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 21.02 | 21.32 | 19.85 | 20.07 | 111,400 | -0.95(-4.52%) |
Jul 30, 2020 | 21.27 | 22.89 | 20.14 | 21.02 | 149,385 | -0.45(-2.10%) |
Jul 29, 2020 | 23.81 | 24.39 | 21.25 | 21.47 | 217,176 | -2.19(-9.26%) |
Jul 28, 2020 | 21.45 | 23.80 | 21.45 | 23.66 | 238,086 | +2.00(+9.23%) |
Jul 27, 2020 | 22.12 | 23.47 | 21.30 | 21.66 | 152,746 | -0.44(-1.99%) |
Jul 24, 2020 | 23.39 | 24.48 | 21.85 | 22.10 | 109,600 | -1.45(-6.16%) |
Jul 23, 2020 | 25.32 | 25.57 | 22.51 | 23.55 | 191,487 | -2.07(-8.08%) |
Jul 22, 2020 | 25.51 | 27.17 | 25.25 | 25.62 | 98,727 | -0.10(-0.39%) |
Jul 21, 2020 | 28.00 | 28.75 | 25.15 | 25.72 | 354,784 | -1.98(-7.15%) |
Jul 20, 2020 | 25.06 | 28.21 | 24.71 | 27.70 | 190,509 | +2.52(+10.01%) |
Jul 17, 2020 | 23.34 | 25.22 | 23.29 | 25.18 | 367,800 | +1.58(+6.69%) |
Jul 16, 2020 | 23.69 | 23.95 | 23.06 | 23.60 | 102,540 | -0.30(-1.26%) |
Jul 15, 2020 | 23.30 | 24.73 | 23.24 | 23.90 | 102,231 | +0.77(+3.33%) |
Jul 14, 2020 | 24.29 | 25.43 | 22.37 | 23.13 | 189,024 | -1.17(-4.81%) |
Jul 13, 2020 | 24.85 | 25.43 | 23.50 | 24.30 | 185,540 | -0.41(-1.66%) |
Jul 10, 2020 | 23.62 | 25.08 | 23.61 | 24.71 | 198,100 | +0.95(+4.00%) |
Jul 09, 2020 | 24.81 | 25.38 | 23.59 | 23.76 | 141,478 | -0.81(-3.30%) |
Jul 08, 2020 | 25.70 | 27.04 | 24.04 | 24.57 | 331,648 | -1.03(-4.02%) |
Jul 07, 2020 | 28.29 | 29.19 | 25.49 | 25.60 | 303,652 | -3.00(-10.49%) |
Jul 06, 2020 | 30.35 | 30.75 | 28.20 | 28.60 | 128,558 | -1.33(-4.44%) |
Jul 02, 2020 | 31.60 | 33.46 | 29.52 | 29.93 | 126,200 | -1.33(-4.25%) |
Jul 01, 2020 | 33.81 | 34.03 | 31.00 | 31.26 | 132,492 | -2.47(-7.32%) |
Jun 30, 2020 | 33.96 | 35.27 | 32.60 | 33.73 | 218,889 | -0.46(-1.35%) |
Jun 29, 2020 | 35.26 | 35.98 | 34.01 | 34.19 | 145,846 | -0.70(-2.01%) |
Jun 26, 2020 | 37.83 | 38.72 | 34.31 | 34.89 | 1,223,300 | -3.23(-8.47%) |
Jun 25, 2020 | 36.58 | 40.67 | 36.40 | 38.12 | 290,345 | +1.72(+4.73%) |
Jun 24, 2020 | 34.12 | 37.65 | 34.12 | 36.40 | 298,591 | +1.86(+5.39%) |
Jun 23, 2020 | 32.22 | 36.67 | 32.22 | 34.54 | 373,948 | +2.79(+8.79%) |
Jun 22, 2020 | 33.90 | 34.97 | 31.10 | 31.75 | 266,144 | -2.37(-6.95%) |
Jun 19, 2020 | 34.55 | 36.73 | 33.71 | 34.12 | 729,200 | -0.52(-1.50%) |
Jun 18, 2020 | 36.52 | 37.62 | 34.64 | 34.64 | 201,057 | -2.17(-5.90%) |
Jun 17, 2020 | 34.12 | 38.00 | 33.66 | 36.81 | 137,503 | +2.97(+8.78%) |
Jun 16, 2020 | 35.45 | 35.45 | 33.42 | 33.84 | 107,214 | -0.58(-1.69%) |
Jun 15, 2020 | 33.44 | 35.48 | 32.90 | 34.42 | 201,254 | +0.88(+2.62%) |
Jun 12, 2020 | 32.91 | 34.32 | 32.91 | 33.54 | 148,900 | +1.64(+5.14%) |
Jun 11, 2020 | 34.05 | 34.78 | 30.52 | 31.90 | 210,725 | -2.83(-8.15%) |
Jun 10, 2020 | 35.69 | 37.07 | 34.63 | 34.73 | 137,373 | -1.19(-3.31%) |
Jun 09, 2020 | 38.12 | 38.49 | 34.45 | 35.92 | 182,775 | -1.95(-5.15%) |
Jun 08, 2020 | 37.88 | 38.48 | 37.01 | 37.87 | 101,651 | +0.45(+1.20%) |
Jun 05, 2020 | 36.74 | 38.44 | 36.58 | 37.42 | 205,400 | +1.23(+3.40%) |
Jun 04, 2020 | 35.80 | 38.97 | 35.03 | 36.19 | 172,171 | +0.31(+0.86%) |
Jun 03, 2020 | 35.49 | 36.90 | 34.17 | 35.88 | 203,943 | +0.79(+2.25%) |
Jun 02, 2020 | 30.74 | 35.09 | 29.78 | 35.09 | 256,002 | +4.79(+15.81%) |
Jun 01, 2020 | 29.19 | 31.00 | 28.58 | 30.30 | 153,301 | +1.28(+4.41%) |
May 29, 2020 | 28.47 | 29.23 | 28.00 | 29.02 | 57,700 | +0.55(+1.93%) |
May 28, 2020 | 26.90 | 29.00 | 26.90 | 28.47 | 94,653 | +1.44(+5.33%) |
May 27, 2020 | 28.53 | 28.57 | 26.08 | 27.03 | 115,011 | -1.20(-4.25%) |
May 26, 2020 | 28.26 | 28.87 | 27.01 | 28.23 | 88,415 | +0.03(+0.11%) |
May 22, 2020 | 29.00 | 29.19 | 27.78 | 28.20 | 86,000 | -1.30(-4.41%) |
May 21, 2020 | 29.15 | 30.00 | 28.02 | 29.50 | 101,943 | +0.80(+2.79%) |
May 20, 2020 | 32.25 | 33.13 | 28.50 | 28.70 | 141,636 | -3.10(-9.75%) |
May 19, 2020 | 31.92 | 33.25 | 31.64 | 31.80 | 168,813 | -0.08(-0.25%) |
May 18, 2020 | 33.00 | 33.50 | 31.46 | 31.88 | 62,790 | -0.77(-2.36%) |
May 15, 2020 | 33.46 | 34.50 | 31.41 | 32.65 | 396,200 | -1.32(-3.89%) |
May 14, 2020 | 30.48 | 34.00 | 30.47 | 33.97 | 330,555 | +3.03(+9.79%) |
May 13, 2020 | 32.59 | 33.75 | 29.13 | 30.94 | 539,737 | -2.43(-7.28%) |
May 12, 2020 | 34.05 | 34.49 | 31.58 | 33.37 | 170,443 | -0.28(-0.83%) |
May 11, 2020 | 33.08 | 34.70 | 32.75 | 33.65 | 150,921 | +1.39(+4.31%) |
May 08, 2020 | 31.73 | 32.73 | 31.16 | 32.26 | 75,000 | +0.66(+2.09%) |
May 07, 2020 | 30.21 | 31.72 | 30.00 | 31.60 | 161,340 | +1.83(+6.15%) |
May 06, 2020 | 29.00 | 30.00 | 28.50 | 29.77 | 232,321 | +0.94(+3.26%) |
May 05, 2020 | 28.11 | 29.63 | 27.77 | 28.83 | 191,845 | +1.14(+4.12%) |
May 04, 2020 | 26.70 | 28.00 | 26.39 | 27.69 | 70,672 | +1.14(+4.29%) |