Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 25.58 | 25.86 | 22.90 | 24.18 | 344,600 | -1.33(-5.21%) |
Jul 30, 2020 | 26.01 | 26.25 | 25.48 | 25.51 | 244,685 | -0.84(-3.19%) |
Jul 29, 2020 | 26.62 | 27.08 | 26.31 | 26.35 | 132,432 | -0.29(-1.09%) |
Jul 28, 2020 | 26.79 | 26.92 | 26.45 | 26.64 | 41,222 | -0.07(-0.26%) |
Jul 27, 2020 | 26.77 | 27.11 | 26.32 | 26.71 | 62,903 | +0.00(+0.00%) |
Jul 24, 2020 | 27.27 | 27.56 | 26.48 | 26.71 | 97,800 | -0.73(-2.66%) |
Jul 23, 2020 | 28.01 | 28.30 | 27.01 | 27.44 | 71,946 | -0.78(-2.76%) |
Jul 22, 2020 | 28.17 | 28.72 | 28.17 | 28.22 | 39,377 | -0.03(-0.11%) |
Jul 21, 2020 | 28.78 | 28.97 | 28.14 | 28.25 | 105,235 | -0.16(-0.56%) |
Jul 20, 2020 | 27.42 | 28.51 | 27.25 | 28.41 | 49,321 | +0.90(+3.27%) |
Jul 17, 2020 | 27.59 | 27.76 | 26.84 | 27.51 | 110,600 | -0.15(-0.54%) |
Jul 16, 2020 | 28.32 | 28.40 | 27.51 | 27.66 | 61,083 | -0.88(-3.08%) |
Jul 15, 2020 | 27.97 | 28.85 | 27.91 | 28.54 | 88,648 | +1.18(+4.31%) |
Jul 14, 2020 | 26.67 | 27.44 | 26.65 | 27.36 | 58,106 | +0.57(+2.13%) |
Jul 13, 2020 | 27.54 | 28.05 | 26.72 | 26.79 | 90,375 | -0.58(-2.12%) |
Jul 10, 2020 | 27.06 | 27.90 | 26.80 | 27.37 | 91,500 | +0.16(+0.59%) |
Jul 09, 2020 | 28.28 | 28.53 | 26.95 | 27.21 | 80,409 | -1.06(-3.75%) |
Jul 08, 2020 | 28.56 | 28.79 | 27.81 | 28.27 | 90,612 | -0.19(-0.67%) |
Jul 07, 2020 | 29.81 | 29.82 | 27.16 | 28.46 | 262,638 | -1.51(-5.04%) |
Jul 06, 2020 | 30.00 | 32.99 | 29.40 | 29.97 | 483,753 | +0.38(+1.28%) |
Jul 02, 2020 | 30.22 | 30.43 | 29.31 | 29.59 | 168,600 | -0.40(-1.33%) |
Jul 01, 2020 | 29.79 | 30.61 | 29.60 | 29.99 | 102,251 | -0.26(-0.86%) |
Jun 30, 2020 | 29.82 | 30.32 | 29.57 | 30.25 | 46,960 | +0.37(+1.24%) |
Jun 29, 2020 | 29.68 | 30.54 | 28.70 | 29.88 | 123,784 | +0.52(+1.77%) |
Jun 26, 2020 | 30.10 | 30.61 | 29.26 | 29.36 | 259,800 | -1.04(-3.41%) |
Jun 25, 2020 | 28.10 | 30.49 | 28.10 | 30.39 | 197,474 | +1.89(+6.65%) |
Jun 24, 2020 | 29.98 | 30.74 | 28.24 | 28.50 | 90,023 | -2.10(-6.86%) |
Jun 23, 2020 | 29.79 | 30.72 | 29.45 | 30.60 | 195,955 | +0.91(+3.07%) |
Jun 22, 2020 | 30.07 | 30.36 | 29.35 | 29.69 | 114,611 | -0.38(-1.26%) |
Jun 19, 2020 | 30.65 | 30.73 | 29.73 | 30.07 | 235,800 | +0.44(+1.48%) |
Jun 18, 2020 | 27.39 | 30.23 | 27.39 | 29.63 | 222,610 | -0.63(-2.08%) |
Jun 17, 2020 | 30.39 | 30.64 | 29.75 | 30.26 | 116,213 | -0.11(-0.36%) |
Jun 16, 2020 | 30.00 | 30.59 | 29.25 | 30.37 | 93,466 | +1.47(+5.09%) |
Jun 15, 2020 | 27.27 | 29.64 | 27.27 | 28.90 | 79,624 | +0.81(+2.88%) |
Jun 12, 2020 | 28.75 | 29.25 | 27.14 | 28.09 | 106,500 | +0.06(+0.21%) |
Jun 11, 2020 | 29.76 | 30.26 | 28.00 | 28.03 | 143,048 | -3.06(-9.84%) |
Jun 10, 2020 | 31.36 | 31.79 | 30.44 | 31.09 | 66,560 | -0.40(-1.27%) |
Jun 09, 2020 | 31.30 | 32.00 | 30.82 | 31.49 | 70,290 | -0.18(-0.57%) |
Jun 08, 2020 | 30.69 | 32.10 | 30.69 | 31.67 | 100,465 | +0.76(+2.46%) |
Jun 05, 2020 | 30.00 | 31.33 | 29.68 | 30.91 | 221,500 | +1.65(+5.64%) |
Jun 04, 2020 | 28.95 | 29.96 | 28.62 | 29.26 | 88,788 | +0.01(+0.03%) |
Jun 03, 2020 | 30.36 | 30.46 | 28.88 | 29.25 | 149,073 | -0.67(-2.24%) |
Jun 02, 2020 | 29.34 | 30.48 | 29.07 | 29.92 | 102,211 | +0.88(+3.03%) |
Jun 01, 2020 | 29.05 | 30.23 | 27.93 | 29.04 | 282,591 | +0.18(+0.62%) |
May 29, 2020 | 28.72 | 29.20 | 28.16 | 28.86 | 69,700 | -0.02(-0.07%) |
May 28, 2020 | 29.90 | 29.90 | 28.07 | 28.88 | 108,124 | -0.64(-2.17%) |
May 27, 2020 | 28.70 | 29.65 | 27.19 | 29.52 | 106,444 | +1.12(+3.94%) |
May 26, 2020 | 28.71 | 28.74 | 27.86 | 28.40 | 70,078 | +0.78(+2.82%) |
May 22, 2020 | 27.42 | 28.07 | 27.16 | 27.62 | 83,800 | +0.26(+0.95%) |
May 21, 2020 | 28.32 | 28.89 | 27.01 | 27.36 | 114,945 | -0.99(-3.49%) |
May 20, 2020 | 29.28 | 30.26 | 27.93 | 28.35 | 225,909 | -0.50(-1.73%) |
May 19, 2020 | 27.66 | 29.26 | 26.33 | 28.85 | 220,903 | +1.14(+4.11%) |
May 18, 2020 | 26.62 | 28.50 | 26.36 | 27.71 | 118,877 | +1.90(+7.36%) |
May 15, 2020 | 24.52 | 25.97 | 24.43 | 25.81 | 136,700 | +1.04(+4.20%) |
May 14, 2020 | 25.00 | 25.08 | 24.30 | 24.77 | 209,387 | -0.23(-0.92%) |
May 13, 2020 | 24.92 | 25.83 | 24.66 | 25.00 | 346,782 | +0.00(+0.00%) |
May 12, 2020 | 25.98 | 26.00 | 24.89 | 25.00 | 248,737 | -0.72(-2.80%) |
May 11, 2020 | 22.77 | 26.28 | 22.26 | 25.72 | 272,417 | +0.99(+4.00%) |
May 08, 2020 | 24.17 | 24.97 | 22.66 | 24.73 | 415,100 | +1.48(+6.37%) |
May 07, 2020 | 23.39 | 24.00 | 22.51 | 23.25 | 343,318 | +0.67(+2.97%) |
May 06, 2020 | 22.94 | 23.58 | 22.01 | 22.58 | 236,723 | -0.36(-1.57%) |
May 05, 2020 | 22.88 | 24.30 | 21.35 | 22.94 | 267,458 | +1.22(+5.62%) |
May 04, 2020 | 23.25 | 23.25 | 21.33 | 21.72 | 178,341 | -1.35(-5.85%) |