Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 25.47 | 25.50 | 23.83 | 24.82 | 290,400 | -0.72(-2.82%) |
Jul 30, 2020 | 25.71 | 25.84 | 24.81 | 25.54 | 185,438 | -0.70(-2.67%) |
Jul 29, 2020 | 25.54 | 26.38 | 25.21 | 26.24 | 282,232 | +1.06(+4.21%) |
Jul 28, 2020 | 27.11 | 27.21 | 25.17 | 25.18 | 373,591 | -2.25(-8.20%) |
Jul 27, 2020 | 26.55 | 27.44 | 26.43 | 27.43 | 198,257 | +0.83(+3.12%) |
Jul 24, 2020 | 26.79 | 26.94 | 26.26 | 26.60 | 149,900 | -0.24(-0.89%) |
Jul 23, 2020 | 25.77 | 27.35 | 25.77 | 26.84 | 385,546 | +0.81(+3.11%) |
Jul 22, 2020 | 26.29 | 27.37 | 25.77 | 26.03 | 334,281 | -0.45(-1.70%) |
Jul 21, 2020 | 26.38 | 27.21 | 25.74 | 26.48 | 379,028 | +0.49(+1.89%) |
Jul 20, 2020 | 26.43 | 26.52 | 25.64 | 25.99 | 211,601 | -0.49(-1.85%) |
Jul 17, 2020 | 26.74 | 27.18 | 26.29 | 26.48 | 222,100 | -0.32(-1.19%) |
Jul 16, 2020 | 26.17 | 26.89 | 25.53 | 26.80 | 292,598 | +0.33(+1.25%) |
Jul 15, 2020 | 25.97 | 26.72 | 25.52 | 26.47 | 576,654 | +1.47(+5.88%) |
Jul 14, 2020 | 23.97 | 25.01 | 23.25 | 25.00 | 479,221 | +1.02(+4.25%) |
Jul 13, 2020 | 24.88 | 25.33 | 23.96 | 23.98 | 306,744 | -0.23(-0.95%) |
Jul 10, 2020 | 23.34 | 24.42 | 23.10 | 24.21 | 264,700 | +0.89(+3.82%) |
Jul 09, 2020 | 24.60 | 24.94 | 22.70 | 23.32 | 352,025 | -1.09(-4.47%) |
Jul 08, 2020 | 23.46 | 24.50 | 23.00 | 24.41 | 527,532 | +0.95(+4.05%) |
Jul 07, 2020 | 24.16 | 24.40 | 23.40 | 23.46 | 275,732 | -1.22(-4.94%) |
Jul 06, 2020 | 25.20 | 25.51 | 24.11 | 24.68 | 345,019 | +0.36(+1.48%) |
Jul 02, 2020 | 23.85 | 24.69 | 23.24 | 24.32 | 474,900 | +1.59(+7.00%) |
Jul 01, 2020 | 24.84 | 25.39 | 22.44 | 22.73 | 599,845 | -2.07(-8.35%) |
Jun 30, 2020 | 24.27 | 24.98 | 23.56 | 24.80 | 960,775 | +0.30(+1.22%) |
Jun 29, 2020 | 23.25 | 25.06 | 23.23 | 24.50 | 599,639 | +1.04(+4.43%) |
Jun 26, 2020 | 24.05 | 24.05 | 22.77 | 23.46 | 1,265,200 | -1.01(-4.13%) |
Jun 25, 2020 | 22.99 | 24.54 | 22.91 | 24.47 | 383,543 | +0.95(+4.04%) |
Jun 24, 2020 | 25.51 | 26.13 | 23.31 | 23.52 | 819,342 | -2.70(-10.30%) |
Jun 23, 2020 | 26.52 | 26.64 | 25.66 | 26.22 | 806,105 | +0.51(+1.98%) |
Jun 22, 2020 | 25.63 | 26.34 | 25.11 | 25.71 | 400,638 | -0.38(-1.46%) |
Jun 19, 2020 | 27.39 | 27.39 | 25.70 | 26.09 | 577,200 | -0.55(-2.06%) |
Jun 18, 2020 | 25.33 | 27.48 | 25.31 | 26.64 | 625,940 | +0.93(+3.62%) |
Jun 17, 2020 | 26.90 | 27.95 | 25.46 | 25.71 | 871,171 | -2.62(-9.25%) |
Jun 16, 2020 | 26.87 | 28.53 | 26.22 | 28.33 | 1,880,271 | +5.22(+22.59%) |
Jun 15, 2020 | 21.61 | 23.60 | 21.04 | 23.11 | 328,743 | +0.10(+0.43%) |
Jun 12, 2020 | 22.26 | 23.10 | 21.45 | 23.01 | 383,800 | +2.19(+10.52%) |
Jun 11, 2020 | 21.77 | 22.83 | 20.77 | 20.82 | 549,966 | -2.93(-12.34%) |
Jun 10, 2020 | 25.34 | 25.39 | 23.12 | 23.75 | 468,002 | -1.83(-7.15%) |
Jun 09, 2020 | 26.28 | 26.45 | 24.91 | 25.58 | 429,409 | -1.73(-6.33%) |
Jun 08, 2020 | 28.01 | 29.21 | 27.16 | 27.31 | 553,428 | +0.35(+1.30%) |
Jun 05, 2020 | 27.95 | 29.00 | 26.73 | 26.96 | 639,900 | +0.77(+2.94%) |
Jun 04, 2020 | 24.10 | 26.41 | 23.76 | 26.19 | 764,976 | +1.74(+7.12%) |
Jun 03, 2020 | 23.00 | 24.77 | 22.50 | 24.45 | 606,156 | +2.17(+9.74%) |
Jun 02, 2020 | 21.55 | 22.78 | 21.47 | 22.28 | 434,011 | +1.00(+4.70%) |
Jun 01, 2020 | 21.44 | 22.12 | 20.65 | 21.28 | 891,067 | +0.42(+2.01%) |
May 29, 2020 | 20.10 | 21.58 | 19.76 | 20.86 | 489,300 | +0.50(+2.46%) |
May 28, 2020 | 23.00 | 23.19 | 19.99 | 20.36 | 978,515 | -2.02(-9.03%) |
May 27, 2020 | 20.00 | 22.45 | 19.51 | 22.38 | 1,229,931 | +3.04(+15.72%) |
May 26, 2020 | 18.27 | 19.67 | 18.26 | 19.34 | 747,695 | +1.56(+8.77%) |
May 22, 2020 | 18.77 | 18.77 | 17.67 | 17.78 | 513,100 | -0.72(-3.89%) |
May 21, 2020 | 18.53 | 19.20 | 18.19 | 18.50 | 507,918 | -0.07(-0.38%) |
May 20, 2020 | 18.02 | 18.94 | 18.02 | 18.57 | 314,315 | +0.86(+4.86%) |
May 19, 2020 | 18.26 | 18.61 | 17.57 | 17.71 | 431,565 | -0.70(-3.80%) |
May 18, 2020 | 17.60 | 18.66 | 17.42 | 18.41 | 723,830 | +1.60(+9.52%) |
May 15, 2020 | 16.64 | 17.26 | 16.39 | 16.81 | 271,500 | +0.00(+0.00%) |
May 14, 2020 | 15.41 | 16.92 | 14.77 | 16.81 | 654,464 | +0.95(+5.99%) |
May 13, 2020 | 16.17 | 16.29 | 15.42 | 15.86 | 417,334 | -0.54(-3.29%) |
May 12, 2020 | 17.74 | 18.05 | 16.36 | 16.40 | 583,145 | -1.23(-6.98%) |
May 11, 2020 | 17.67 | 18.35 | 17.02 | 17.63 | 450,352 | -0.52(-2.87%) |
May 08, 2020 | 18.15 | 18.49 | 17.60 | 18.15 | 575,300 | +0.58(+3.30%) |
May 07, 2020 | 17.15 | 18.34 | 17.15 | 17.57 | 479,815 | +0.72(+4.27%) |
May 06, 2020 | 18.92 | 19.16 | 16.60 | 16.85 | 569,997 | -1.76(-9.46%) |
May 05, 2020 | 18.65 | 19.45 | 17.90 | 18.61 | 573,864 | +0.87(+4.90%) |
May 04, 2020 | 16.97 | 17.91 | 16.28 | 17.74 | 376,356 | +0.34(+1.95%) |