Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 23.24 | 23.74 | 22.31 | 23.60 | 703,600 | +0.81(+3.55%) |
Jul 30, 2020 | 24.00 | 24.44 | 21.81 | 22.79 | 2,128,887 | -3.65(-13.80%) |
Jul 29, 2020 | 28.19 | 28.68 | 26.11 | 26.44 | 932,492 | -1.47(-5.27%) |
Jul 28, 2020 | 30.15 | 30.42 | 27.84 | 27.91 | 376,837 | -2.34(-7.74%) |
Jul 27, 2020 | 30.31 | 30.99 | 30.03 | 30.25 | 380,182 | +0.31(+1.04%) |
Jul 24, 2020 | 29.75 | 30.32 | 29.21 | 29.94 | 223,100 | -0.18(-0.60%) |
Jul 23, 2020 | 30.59 | 31.08 | 29.42 | 30.12 | 182,494 | -0.75(-2.43%) |
Jul 22, 2020 | 31.03 | 31.52 | 30.30 | 30.87 | 220,781 | -0.29(-0.93%) |
Jul 21, 2020 | 32.00 | 32.58 | 30.66 | 31.16 | 308,042 | -0.38(-1.20%) |
Jul 20, 2020 | 30.04 | 31.86 | 29.85 | 31.54 | 463,960 | +1.60(+5.34%) |
Jul 17, 2020 | 29.14 | 30.05 | 29.01 | 29.94 | 191,800 | +1.01(+3.49%) |
Jul 16, 2020 | 29.47 | 29.50 | 28.58 | 28.93 | 175,032 | -0.61(-2.06%) |
Jul 15, 2020 | 29.38 | 29.93 | 29.00 | 29.54 | 159,927 | +0.95(+3.32%) |
Jul 14, 2020 | 28.10 | 28.67 | 26.75 | 28.59 | 293,441 | +0.37(+1.31%) |
Jul 13, 2020 | 30.50 | 30.90 | 28.02 | 28.22 | 375,355 | -1.72(-5.74%) |
Jul 10, 2020 | 31.00 | 31.66 | 29.82 | 29.94 | 432,700 | +0.01(+0.03%) |
Jul 09, 2020 | 28.59 | 30.73 | 28.28 | 29.93 | 699,927 | +2.25(+8.13%) |
Jul 08, 2020 | 27.11 | 27.68 | 26.71 | 27.68 | 199,452 | +0.54(+1.99%) |
Jul 07, 2020 | 27.18 | 27.59 | 26.91 | 27.14 | 138,203 | -0.32(-1.17%) |
Jul 06, 2020 | 27.82 | 27.82 | 26.52 | 27.46 | 258,739 | +0.34(+1.25%) |
Jul 02, 2020 | 27.38 | 27.64 | 26.72 | 27.12 | 180,500 | +0.33(+1.23%) |
Jul 01, 2020 | 27.51 | 27.68 | 26.77 | 26.79 | 113,580 | -0.68(-2.48%) |
Jun 30, 2020 | 26.69 | 27.88 | 26.54 | 27.47 | 197,636 | +0.85(+3.19%) |
Jun 29, 2020 | 26.11 | 26.74 | 25.31 | 26.62 | 179,930 | +0.93(+3.62%) |
Jun 26, 2020 | 27.06 | 27.34 | 25.61 | 25.69 | 279,600 | -1.58(-5.79%) |
Jun 25, 2020 | 26.73 | 27.62 | 26.65 | 27.27 | 147,861 | +0.24(+0.89%) |
Jun 24, 2020 | 27.66 | 27.87 | 26.25 | 27.03 | 200,687 | -0.97(-3.46%) |
Jun 23, 2020 | 28.55 | 28.72 | 27.97 | 28.00 | 152,058 | -0.12(-0.43%) |
Jun 22, 2020 | 27.79 | 28.73 | 27.78 | 28.12 | 164,691 | +0.07(+0.25%) |
Jun 19, 2020 | 28.74 | 29.72 | 28.02 | 28.05 | 361,000 | -0.14(-0.50%) |
Jun 18, 2020 | 27.40 | 29.05 | 27.06 | 28.19 | 262,889 | +0.49(+1.77%) |
Jun 17, 2020 | 28.50 | 28.64 | 27.38 | 27.70 | 246,401 | -0.88(-3.08%) |
Jun 16, 2020 | 28.31 | 28.87 | 27.60 | 28.58 | 246,608 | +1.74(+6.48%) |
Jun 15, 2020 | 25.51 | 27.21 | 25.31 | 26.84 | 173,616 | +0.20(+0.75%) |
Jun 12, 2020 | 26.00 | 26.71 | 24.97 | 26.64 | 429,700 | +1.70(+6.79%) |
Jun 11, 2020 | 25.57 | 26.63 | 24.00 | 24.95 | 572,446 | -2.55(-9.29%) |
Jun 10, 2020 | 27.17 | 28.27 | 26.75 | 27.50 | 283,861 | +0.39(+1.44%) |
Jun 09, 2020 | 28.83 | 29.25 | 26.52 | 27.11 | 725,834 | -2.42(-8.20%) |
Jun 08, 2020 | 29.26 | 29.95 | 28.95 | 29.53 | 291,453 | +0.58(+2.00%) |
Jun 05, 2020 | 28.00 | 29.38 | 27.77 | 28.95 | 364,900 | +1.65(+6.04%) |
Jun 04, 2020 | 26.90 | 27.95 | 26.63 | 27.30 | 394,749 | -0.67(-2.40%) |
Jun 03, 2020 | 27.50 | 28.00 | 27.01 | 27.97 | 334,803 | +0.93(+3.44%) |
Jun 02, 2020 | 26.95 | 27.25 | 26.54 | 27.04 | 227,057 | +0.24(+0.90%) |
Jun 01, 2020 | 26.07 | 27.26 | 26.05 | 26.80 | 198,972 | +0.95(+3.68%) |
May 29, 2020 | 25.94 | 26.58 | 25.20 | 25.85 | 284,800 | -0.08(-0.31%) |
May 28, 2020 | 28.66 | 28.87 | 25.67 | 25.93 | 381,452 | -2.45(-8.63%) |
May 27, 2020 | 27.93 | 28.69 | 26.45 | 28.38 | 419,786 | +1.05(+3.84%) |
May 26, 2020 | 26.23 | 27.65 | 26.02 | 27.33 | 357,222 | +2.02(+7.98%) |
May 22, 2020 | 25.44 | 25.50 | 24.78 | 25.31 | 130,400 | -0.01(-0.04%) |
May 21, 2020 | 25.29 | 25.92 | 25.09 | 25.32 | 153,558 | +0.15(+0.60%) |
May 20, 2020 | 25.34 | 25.77 | 24.77 | 25.17 | 242,547 | +0.32(+1.29%) |
May 19, 2020 | 24.78 | 25.61 | 24.60 | 24.85 | 230,264 | -0.39(-1.55%) |
May 18, 2020 | 23.62 | 25.45 | 23.07 | 25.24 | 545,156 | +2.62(+11.58%) |
May 15, 2020 | 22.70 | 22.96 | 22.35 | 22.62 | 275,100 | -0.28(-1.22%) |
May 14, 2020 | 21.45 | 22.96 | 21.05 | 22.90 | 254,305 | +0.96(+4.38%) |
May 13, 2020 | 23.69 | 23.98 | 21.70 | 21.94 | 273,553 | -1.82(-7.66%) |
May 12, 2020 | 24.81 | 24.96 | 23.75 | 23.76 | 209,222 | -0.78(-3.18%) |
May 11, 2020 | 24.50 | 25.03 | 23.92 | 24.54 | 238,356 | -0.19(-0.77%) |
May 08, 2020 | 24.51 | 24.99 | 23.92 | 24.73 | 305,900 | +0.98(+4.13%) |
May 07, 2020 | 22.55 | 24.65 | 22.21 | 23.75 | 660,741 | +1.35(+6.03%) |
May 06, 2020 | 22.59 | 23.26 | 22.26 | 22.40 | 172,466 | -0.14(-0.62%) |
May 05, 2020 | 22.32 | 23.26 | 22.25 | 22.54 | 256,093 | +0.74(+3.39%) |
May 04, 2020 | 21.22 | 22.17 | 21.01 | 21.80 | 389,682 | +0.17(+0.79%) |