Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 26.26 | 26.56 | 25.55 | 26.20 | 163,400 | +0.00(+0.00%) |
Jul 30, 2020 | 26.13 | 26.66 | 25.77 | 26.20 | 102,574 | -0.73(-2.71%) |
Jul 29, 2020 | 25.77 | 26.93 | 25.77 | 26.93 | 93,973 | +1.25(+4.87%) |
Jul 28, 2020 | 26.63 | 27.05 | 25.63 | 25.68 | 83,290 | -1.34(-4.96%) |
Jul 27, 2020 | 26.47 | 27.08 | 26.15 | 27.02 | 119,435 | +0.57(+2.16%) |
Jul 24, 2020 | 27.03 | 27.35 | 26.17 | 26.45 | 108,900 | -0.45(-1.67%) |
Jul 23, 2020 | 26.82 | 27.32 | 26.32 | 26.90 | 90,779 | +0.06(+0.22%) |
Jul 22, 2020 | 26.42 | 27.13 | 26.14 | 26.84 | 115,107 | -0.17(-0.63%) |
Jul 21, 2020 | 26.45 | 27.95 | 25.30 | 27.01 | 191,618 | +3.64(+15.58%) |
Jul 20, 2020 | 23.81 | 24.59 | 23.22 | 23.37 | 89,225 | -0.63(-2.62%) |
Jul 17, 2020 | 24.63 | 24.83 | 23.75 | 24.00 | 83,800 | -0.72(-2.91%) |
Jul 16, 2020 | 24.30 | 25.06 | 23.82 | 24.72 | 108,448 | +0.28(+1.15%) |
Jul 15, 2020 | 24.00 | 24.75 | 23.92 | 24.44 | 109,777 | +1.18(+5.07%) |
Jul 14, 2020 | 23.37 | 23.57 | 22.63 | 23.26 | 100,159 | -0.16(-0.68%) |
Jul 13, 2020 | 23.53 | 23.96 | 22.86 | 23.42 | 111,100 | +0.01(+0.04%) |
Jul 10, 2020 | 23.63 | 23.63 | 22.13 | 23.41 | 188,800 | +1.93(+8.99%) |
Jul 09, 2020 | 22.54 | 22.66 | 21.26 | 21.48 | 101,512 | -0.95(-4.24%) |
Jul 08, 2020 | 22.15 | 22.57 | 21.72 | 22.43 | 165,587 | +0.31(+1.40%) |
Jul 07, 2020 | 22.63 | 22.75 | 22.06 | 22.12 | 104,935 | -0.87(-3.78%) |
Jul 06, 2020 | 23.56 | 23.88 | 22.92 | 22.99 | 119,050 | +0.12(+0.52%) |
Jul 02, 2020 | 23.37 | 24.15 | 22.72 | 22.87 | 106,500 | -0.04(-0.17%) |
Jul 01, 2020 | 24.24 | 24.54 | 22.81 | 22.91 | 188,374 | -1.36(-5.60%) |
Jun 30, 2020 | 23.36 | 24.46 | 23.36 | 24.27 | 83,631 | +0.51(+2.15%) |
Jun 29, 2020 | 23.44 | 24.06 | 22.95 | 23.76 | 104,800 | +0.87(+3.80%) |
Jun 26, 2020 | 23.28 | 23.28 | 22.00 | 22.89 | 405,300 | -0.94(-3.94%) |
Jun 25, 2020 | 22.92 | 23.84 | 22.66 | 23.83 | 125,891 | +0.86(+3.74%) |
Jun 24, 2020 | 23.46 | 23.62 | 22.35 | 22.97 | 199,601 | -0.99(-4.13%) |
Jun 23, 2020 | 24.81 | 25.11 | 23.81 | 23.96 | 170,056 | -0.52(-2.12%) |
Jun 22, 2020 | 23.54 | 24.55 | 22.43 | 24.48 | 149,411 | +1.14(+4.88%) |
Jun 19, 2020 | 23.79 | 23.79 | 22.68 | 23.34 | 441,900 | -0.10(-0.43%) |
Jun 18, 2020 | 22.95 | 23.74 | 22.71 | 23.44 | 139,909 | +0.24(+1.03%) |
Jun 17, 2020 | 24.84 | 24.84 | 23.15 | 23.20 | 116,144 | -1.53(-6.19%) |
Jun 16, 2020 | 24.31 | 25.11 | 23.86 | 24.73 | 204,277 | +0.86(+3.60%) |
Jun 15, 2020 | 22.80 | 24.09 | 22.72 | 23.87 | 168,016 | +0.20(+0.84%) |
Jun 12, 2020 | 24.94 | 25.36 | 23.01 | 23.67 | 166,700 | +0.00(+0.00%) |
Jun 11, 2020 | 24.88 | 25.35 | 23.41 | 23.67 | 119,921 | -3.11(-11.61%) |
Jun 10, 2020 | 27.89 | 28.44 | 26.55 | 26.78 | 95,205 | -1.48(-5.24%) |
Jun 09, 2020 | 27.21 | 28.84 | 27.07 | 28.26 | 89,922 | +0.20(+0.71%) |
Jun 08, 2020 | 29.04 | 29.49 | 27.86 | 28.06 | 87,507 | -0.24(-0.85%) |
Jun 05, 2020 | 27.50 | 28.68 | 27.05 | 28.30 | 142,300 | +2.11(+8.06%) |
Jun 04, 2020 | 24.64 | 26.25 | 24.31 | 26.19 | 142,990 | +1.47(+5.95%) |
Jun 03, 2020 | 23.90 | 25.30 | 23.57 | 24.72 | 117,764 | +1.64(+7.11%) |
Jun 02, 2020 | 23.10 | 24.24 | 22.82 | 23.08 | 138,133 | -1.29(-5.29%) |
Jun 01, 2020 | 24.83 | 25.28 | 24.34 | 24.37 | 111,067 | -0.18(-0.73%) |
May 29, 2020 | 24.71 | 24.91 | 24.10 | 24.55 | 102,700 | -0.78(-3.08%) |
May 28, 2020 | 27.50 | 27.50 | 25.25 | 25.33 | 137,111 | -1.82(-6.70%) |
May 27, 2020 | 26.51 | 27.22 | 25.76 | 27.15 | 150,205 | +1.80(+7.10%) |
May 26, 2020 | 24.26 | 25.45 | 24.26 | 25.35 | 97,995 | +2.43(+10.60%) |
May 22, 2020 | 23.54 | 23.72 | 22.67 | 22.92 | 85,100 | -0.44(-1.88%) |
May 21, 2020 | 23.53 | 23.77 | 23.19 | 23.36 | 70,066 | -0.18(-0.76%) |
May 20, 2020 | 22.52 | 23.59 | 22.51 | 23.54 | 189,293 | +1.66(+7.59%) |
May 19, 2020 | 22.79 | 23.62 | 21.84 | 21.88 | 117,599 | -1.16(-5.03%) |
May 18, 2020 | 22.64 | 23.13 | 21.95 | 23.04 | 159,907 | +1.86(+8.78%) |
May 15, 2020 | 20.85 | 21.35 | 20.63 | 21.18 | 124,100 | +0.34(+1.63%) |
May 14, 2020 | 20.18 | 21.16 | 19.50 | 20.84 | 131,818 | +0.00(+0.00%) |
May 13, 2020 | 23.05 | 23.05 | 20.42 | 20.84 | 128,834 | -2.25(-9.74%) |
May 12, 2020 | 23.93 | 24.01 | 23.03 | 23.09 | 137,659 | -0.42(-1.79%) |
May 11, 2020 | 25.56 | 25.56 | 23.37 | 23.51 | 124,695 | -2.46(-9.47%) |
May 08, 2020 | 25.33 | 26.14 | 25.09 | 25.97 | 128,500 | +1.42(+5.78%) |
May 07, 2020 | 24.15 | 25.12 | 23.80 | 24.55 | 173,176 | +1.01(+4.29%) |
May 06, 2020 | 24.94 | 25.40 | 23.49 | 23.54 | 164,717 | -1.29(-5.20%) |
May 05, 2020 | 26.17 | 26.21 | 24.70 | 24.83 | 150,562 | -0.70(-2.74%) |
May 04, 2020 | 25.98 | 26.19 | 24.98 | 25.53 | 187,728 | -0.72(-2.74%) |