Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 24.92 | 25.90 | 24.92 | 25.37 | 708,589 | +0.72(+2.94%) |
Jul 30, 2020 | 24.80 | 25.35 | 24.58 | 24.64 | 510,108 | +0.73(+3.07%) |
Jul 29, 2020 | 24.06 | 24.35 | 23.79 | 23.91 | 499,244 | -1.13(-4.50%) |
Jul 28, 2020 | 24.60 | 25.11 | 24.49 | 25.04 | 348,104 | +0.55(+2.26%) |
Jul 27, 2020 | 24.66 | 24.92 | 24.27 | 24.48 | 489,136 | +0.20(+0.82%) |
Jul 24, 2020 | 24.71 | 24.86 | 24.25 | 24.28 | 758,918 | +0.59(+2.50%) |
Jul 23, 2020 | 23.22 | 23.80 | 22.98 | 23.69 | 584,231 | +0.43(+1.84%) |
Jul 22, 2020 | 22.93 | 23.50 | 22.74 | 23.26 | 707,542 | +1.05(+4.72%) |
Jul 21, 2020 | 21.62 | 22.30 | 21.57 | 22.21 | 432,488 | -0.34(-1.52%) |
Jul 20, 2020 | 22.89 | 23.07 | 22.39 | 22.56 | 403,640 | -0.93(-3.94%) |
Jul 17, 2020 | 23.39 | 23.76 | 23.26 | 23.48 | 384,806 | -0.14(-0.61%) |
Jul 16, 2020 | 24.04 | 24.14 | 23.53 | 23.62 | 680,595 | +1.56(+7.09%) |
Jul 15, 2020 | 21.84 | 22.23 | 21.74 | 22.06 | 511,577 | +0.26(+1.18%) |
Jul 14, 2020 | 22.41 | 22.46 | 21.54 | 21.80 | 1,131,304 | +0.51(+2.37%) |
Jul 13, 2020 | 20.69 | 21.36 | 20.17 | 21.30 | 1,017,510 | +0.72(+3.48%) |
Jul 10, 2020 | 20.42 | 20.85 | 20.36 | 20.58 | 1,246,375 | +0.86(+4.35%) |
Jul 09, 2020 | 18.93 | 20.01 | 18.82 | 19.72 | 1,537,098 | +0.36(+1.87%) |
Jul 08, 2020 | 20.19 | 20.30 | 19.29 | 19.36 | 1,079,742 | -1.96(-9.21%) |
Jul 07, 2020 | 21.27 | 21.37 | 20.75 | 21.33 | 891,152 | +1.37(+6.88%) |
Jul 06, 2020 | 21.47 | 21.47 | 19.68 | 19.95 | 2,735,191 | -7.64(-27.69%) |
Jul 02, 2020 | 27.81 | 27.99 | 27.19 | 27.59 | 711,315 | -3.09(-10.07%) |
Jul 01, 2020 | 30.98 | 31.08 | 29.82 | 30.68 | 387,786 | -1.00(-3.16%) |
Jun 30, 2020 | 31.30 | 32.11 | 31.13 | 31.68 | 403,193 | +0.82(+2.66%) |
Jun 29, 2020 | 30.99 | 31.39 | 30.69 | 30.86 | 305,053 | +0.45(+1.47%) |
Jun 26, 2020 | 30.15 | 30.88 | 30.08 | 30.41 | 369,288 | +0.72(+2.44%) |
Jun 25, 2020 | 30.24 | 30.40 | 29.49 | 29.69 | 269,320 | -0.15(-0.51%) |
Jun 24, 2020 | 29.36 | 30.50 | 29.21 | 29.84 | 579,066 | +0.80(+2.76%) |
Jun 23, 2020 | 28.62 | 29.08 | 28.45 | 29.04 | 316,636 | -0.60(-2.03%) |
Jun 22, 2020 | 30.54 | 30.68 | 29.59 | 29.64 | 260,466 | -0.67(-2.20%) |
Jun 19, 2020 | 29.11 | 30.75 | 29.09 | 30.31 | 307,321 | -0.10(-0.34%) |
Jun 18, 2020 | 30.85 | 30.88 | 30.29 | 30.41 | 149,951 | -0.37(-1.21%) |
Jun 17, 2020 | 30.78 | 30.99 | 30.33 | 30.79 | 216,581 | -0.34(-1.10%) |
Jun 16, 2020 | 29.50 | 31.50 | 29.44 | 31.13 | 546,091 | -0.80(-2.51%) |
Jun 15, 2020 | 33.07 | 33.08 | 31.38 | 31.93 | 464,093 | +0.89(+2.87%) |
Jun 12, 2020 | 30.74 | 32.21 | 30.68 | 31.04 | 360,061 | -1.09(-3.40%) |
Jun 11, 2020 | 31.10 | 32.26 | 30.59 | 32.13 | 801,212 | +3.37(+11.70%) |
Jun 10, 2020 | 29.15 | 29.83 | 28.53 | 28.76 | 378,477 | -0.87(-2.93%) |
Jun 09, 2020 | 30.16 | 30.47 | 29.49 | 29.63 | 377,655 | +0.34(+1.17%) |
Jun 08, 2020 | 29.88 | 30.19 | 29.28 | 29.29 | 381,254 | +0.43(+1.49%) |
Jun 05, 2020 | 28.98 | 29.27 | 28.56 | 28.86 | 586,017 | -2.13(-6.86%) |
Jun 04, 2020 | 30.76 | 31.27 | 30.38 | 30.99 | 495,800 | +1.23(+4.13%) |
Jun 03, 2020 | 30.45 | 30.50 | 29.54 | 29.76 | 457,147 | -1.51(-4.82%) |
Jun 02, 2020 | 32.25 | 32.49 | 31.01 | 31.26 | 720,956 | -1.90(-5.72%) |
Jun 01, 2020 | 34.43 | 34.52 | 33.00 | 33.16 | 613,102 | -1.86(-5.31%) |
May 29, 2020 | 36.20 | 37.17 | 34.86 | 35.02 | 1,172,978 | -2.29(-6.13%) |
May 28, 2020 | 36.59 | 37.51 | 35.90 | 37.31 | 706,047 | -0.50(-1.31%) |
May 27, 2020 | 37.10 | 38.65 | 37.10 | 37.81 | 621,609 | +0.60(+1.62%) |
May 26, 2020 | 36.17 | 37.57 | 35.81 | 37.20 | 599,367 | -2.68(-6.72%) |
May 22, 2020 | 39.29 | 40.23 | 39.28 | 39.88 | 829,379 | +3.12(+8.48%) |
May 21, 2020 | 36.02 | 37.00 | 35.65 | 36.77 | 608,599 | +2.75(+8.07%) |
May 20, 2020 | 33.84 | 34.68 | 33.45 | 34.02 | 856,804 | -1.44(-4.06%) |
May 19, 2020 | 34.99 | 35.59 | 34.48 | 35.46 | 229,444 | +0.82(+2.37%) |
May 18, 2020 | 35.93 | 35.95 | 34.33 | 34.64 | 462,823 | -4.53(-11.57%) |
May 15, 2020 | 39.47 | 39.62 | 38.84 | 39.17 | 306,901 | +1.61(+4.29%) |
May 14, 2020 | 38.96 | 39.21 | 37.33 | 37.56 | 378,391 | +0.51(+1.39%) |
May 13, 2020 | 35.96 | 37.89 | 35.77 | 37.04 | 548,192 | -0.22(-0.59%) |
May 12, 2020 | 36.45 | 37.36 | 35.76 | 37.26 | 569,894 | +0.83(+2.28%) |
May 11, 2020 | 36.62 | 36.77 | 36.12 | 36.43 | 178,753 | +0.42(+1.17%) |
May 08, 2020 | 36.81 | 36.86 | 35.72 | 36.01 | 325,460 | -2.53(-6.56%) |
May 07, 2020 | 38.27 | 38.90 | 38.05 | 38.54 | 126,092 | -0.53(-1.37%) |
May 06, 2020 | 37.93 | 39.07 | 37.71 | 39.07 | 201,612 | -0.21(-0.53%) |
May 05, 2020 | 39.22 | 39.44 | 38.69 | 39.28 | 447,952 | -1.19(-2.95%) |
May 04, 2020 | 41.46 | 41.79 | 40.45 | 40.48 | 404,866 | -1.26(-3.02%) |