Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 29.40 | 29.79 | 28.71 | 29.38 | 150,700 | -0.40(-1.34%) |
Jul 30, 2020 | 30.13 | 30.59 | 29.21 | 29.78 | 206,274 | -0.80(-2.62%) |
Jul 29, 2020 | 30.24 | 30.66 | 28.42 | 30.58 | 222,911 | +0.65(+2.17%) |
Jul 28, 2020 | 29.20 | 30.62 | 29.15 | 29.93 | 335,014 | +0.41(+1.39%) |
Jul 27, 2020 | 28.45 | 29.67 | 27.89 | 29.52 | 251,515 | +0.92(+3.22%) |
Jul 24, 2020 | 26.28 | 29.14 | 25.78 | 28.60 | 224,600 | -0.60(-2.05%) |
Jul 23, 2020 | 28.54 | 29.27 | 28.32 | 29.20 | 192,854 | +0.59(+2.06%) |
Jul 22, 2020 | 28.44 | 29.04 | 28.09 | 28.61 | 157,281 | -0.24(-0.83%) |
Jul 21, 2020 | 27.33 | 28.99 | 27.33 | 28.85 | 172,228 | +1.79(+6.61%) |
Jul 20, 2020 | 26.39 | 27.24 | 26.39 | 27.06 | 173,856 | +0.51(+1.92%) |
Jul 17, 2020 | 26.52 | 27.07 | 26.14 | 26.55 | 82,700 | +0.07(+0.26%) |
Jul 16, 2020 | 26.48 | 26.70 | 25.80 | 26.48 | 92,666 | -0.20(-0.75%) |
Jul 15, 2020 | 25.40 | 27.07 | 25.40 | 26.68 | 185,008 | +1.77(+7.11%) |
Jul 14, 2020 | 24.58 | 25.99 | 24.45 | 24.91 | 195,828 | +0.30(+1.22%) |
Jul 13, 2020 | 25.30 | 25.38 | 24.54 | 24.61 | 125,025 | -0.48(-1.91%) |
Jul 10, 2020 | 24.45 | 25.10 | 24.04 | 25.09 | 75,800 | +0.64(+2.62%) |
Jul 09, 2020 | 26.26 | 26.72 | 24.40 | 24.45 | 100,216 | -1.85(-7.03%) |
Jul 08, 2020 | 26.08 | 26.80 | 25.55 | 26.30 | 87,422 | +0.11(+0.42%) |
Jul 07, 2020 | 27.79 | 27.82 | 26.12 | 26.19 | 73,788 | -1.87(-6.66%) |
Jul 06, 2020 | 28.09 | 28.70 | 27.29 | 28.06 | 66,872 | +0.52(+1.89%) |
Jul 02, 2020 | 27.30 | 28.26 | 26.95 | 27.54 | 111,500 | +0.66(+2.46%) |
Jul 01, 2020 | 27.73 | 28.59 | 26.62 | 26.88 | 92,539 | -0.72(-2.61%) |
Jun 30, 2020 | 26.72 | 27.93 | 26.39 | 27.60 | 335,552 | +0.59(+2.18%) |
Jun 29, 2020 | 27.67 | 28.25 | 26.34 | 27.01 | 202,812 | -0.29(-1.06%) |
Jun 26, 2020 | 28.65 | 28.65 | 27.14 | 27.30 | 330,500 | -1.38(-4.80%) |
Jun 25, 2020 | 28.65 | 29.48 | 28.17 | 28.68 | 142,110 | -0.25(-0.85%) |
Jun 24, 2020 | 30.07 | 30.37 | 28.82 | 28.92 | 99,500 | -1.63(-5.34%) |
Jun 23, 2020 | 30.63 | 30.85 | 30.22 | 30.55 | 111,302 | +0.44(+1.46%) |
Jun 22, 2020 | 30.18 | 30.63 | 29.50 | 30.11 | 140,589 | -0.26(-0.86%) |
Jun 19, 2020 | 31.69 | 32.31 | 30.12 | 30.37 | 250,600 | -0.79(-2.54%) |
Jun 18, 2020 | 30.80 | 31.17 | 30.32 | 31.16 | 127,774 | +0.03(+0.10%) |
Jun 17, 2020 | 31.75 | 31.99 | 30.58 | 31.13 | 123,487 | -0.94(-2.93%) |
Jun 16, 2020 | 32.17 | 33.27 | 30.87 | 32.07 | 184,601 | +1.19(+3.85%) |
Jun 15, 2020 | 28.94 | 31.44 | 28.86 | 30.88 | 104,746 | +0.42(+1.38%) |
Jun 12, 2020 | 32.29 | 32.41 | 29.98 | 30.46 | 154,900 | -0.46(-1.49%) |
Jun 11, 2020 | 31.18 | 31.61 | 30.51 | 30.92 | 270,476 | -2.59(-7.73%) |
Jun 10, 2020 | 34.27 | 34.42 | 33.06 | 33.51 | 201,565 | -0.93(-2.70%) |
Jun 09, 2020 | 36.02 | 36.94 | 33.99 | 34.44 | 184,738 | -2.59(-6.99%) |
Jun 08, 2020 | 36.00 | 37.45 | 35.15 | 37.03 | 231,792 | +2.60(+7.55%) |
Jun 05, 2020 | 34.44 | 36.03 | 33.58 | 34.43 | 153,800 | +1.63(+4.97%) |
Jun 04, 2020 | 30.38 | 33.78 | 30.38 | 32.80 | 203,290 | +2.29(+7.51%) |
Jun 03, 2020 | 31.10 | 31.93 | 29.90 | 30.51 | 504,382 | -0.05(-0.16%) |
Jun 02, 2020 | 29.05 | 30.73 | 27.98 | 30.56 | 107,371 | +1.77(+6.15%) |
Jun 01, 2020 | 28.69 | 29.30 | 28.04 | 28.79 | 120,883 | +0.24(+0.84%) |
May 29, 2020 | 28.20 | 28.72 | 27.70 | 28.55 | 113,600 | -0.01(-0.04%) |
May 28, 2020 | 28.73 | 29.65 | 28.21 | 28.56 | 133,629 | +0.12(+0.42%) |
May 27, 2020 | 28.60 | 28.76 | 27.17 | 28.44 | 222,595 | +0.04(+0.14%) |
May 26, 2020 | 27.43 | 28.98 | 27.32 | 28.40 | 147,383 | +1.51(+5.62%) |
May 22, 2020 | 27.06 | 27.88 | 26.26 | 26.89 | 75,200 | -0.29(-1.07%) |
May 21, 2020 | 27.91 | 28.28 | 26.57 | 27.18 | 133,486 | -0.73(-2.62%) |
May 20, 2020 | 26.74 | 28.32 | 26.74 | 27.91 | 192,852 | +1.79(+6.85%) |
May 19, 2020 | 27.33 | 27.33 | 26.08 | 26.12 | 101,169 | -1.04(-3.83%) |
May 18, 2020 | 25.25 | 27.29 | 24.20 | 27.16 | 144,888 | +3.06(+12.70%) |
May 15, 2020 | 24.13 | 24.80 | 24.07 | 24.10 | 100,600 | -0.06(-0.25%) |
May 14, 2020 | 23.12 | 24.31 | 22.33 | 24.16 | 156,490 | +0.53(+2.24%) |
May 13, 2020 | 24.15 | 24.15 | 22.56 | 23.63 | 201,751 | -0.89(-3.63%) |
May 12, 2020 | 24.91 | 25.16 | 24.12 | 24.52 | 119,586 | -0.28(-1.13%) |
May 11, 2020 | 25.70 | 25.70 | 24.14 | 24.80 | 123,200 | -1.07(-4.14%) |
May 08, 2020 | 22.82 | 25.88 | 22.27 | 25.87 | 202,000 | +3.51(+15.70%) |
May 07, 2020 | 22.63 | 23.18 | 21.94 | 22.36 | 214,976 | +0.10(+0.45%) |
May 06, 2020 | 24.13 | 25.12 | 22.16 | 22.26 | 160,088 | -1.82(-7.56%) |
May 05, 2020 | 25.25 | 25.71 | 23.98 | 24.08 | 219,753 | -0.49(-1.99%) |
May 04, 2020 | 24.24 | 24.94 | 23.54 | 24.57 | 137,081 | +0.06(+0.24%) |