Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 23.35 | 23.45 | 21.80 | 22.09 | 142,600 | -1.15(-4.95%) |
Jul 30, 2020 | 22.91 | 23.48 | 22.91 | 23.24 | 92,281 | +0.32(+1.40%) |
Jul 29, 2020 | 23.08 | 23.54 | 22.81 | 22.92 | 112,197 | -0.22(-0.95%) |
Jul 28, 2020 | 23.62 | 24.12 | 23.00 | 23.14 | 80,849 | -0.69(-2.90%) |
Jul 27, 2020 | 23.51 | 24.87 | 23.09 | 23.83 | 62,146 | +0.39(+1.66%) |
Jul 24, 2020 | 24.14 | 24.14 | 23.41 | 23.44 | 100,000 | -0.68(-2.82%) |
Jul 23, 2020 | 24.53 | 24.92 | 23.84 | 24.12 | 84,635 | -0.33(-1.35%) |
Jul 22, 2020 | 24.71 | 25.02 | 24.37 | 24.45 | 59,467 | -0.43(-1.73%) |
Jul 21, 2020 | 25.61 | 25.83 | 24.81 | 24.88 | 127,151 | -0.79(-3.08%) |
Jul 20, 2020 | 25.19 | 25.96 | 25.01 | 25.67 | 78,913 | +0.43(+1.70%) |
Jul 17, 2020 | 24.21 | 25.42 | 24.21 | 25.24 | 94,600 | +0.94(+3.87%) |
Jul 16, 2020 | 24.19 | 24.60 | 24.00 | 24.30 | 70,769 | -0.07(-0.29%) |
Jul 15, 2020 | 24.46 | 24.88 | 23.98 | 24.37 | 117,693 | +0.66(+2.78%) |
Jul 14, 2020 | 23.33 | 23.90 | 22.56 | 23.71 | 135,814 | +0.40(+1.72%) |
Jul 13, 2020 | 23.97 | 24.26 | 23.21 | 23.31 | 220,269 | -0.04(-0.17%) |
Jul 10, 2020 | 23.59 | 24.02 | 23.10 | 23.35 | 110,400 | -0.30(-1.27%) |
Jul 09, 2020 | 24.36 | 24.60 | 23.47 | 23.65 | 101,727 | -0.89(-3.63%) |
Jul 08, 2020 | 24.15 | 24.58 | 24.11 | 24.54 | 88,392 | +0.19(+0.78%) |
Jul 07, 2020 | 24.57 | 25.18 | 24.25 | 24.35 | 141,827 | -0.53(-2.13%) |
Jul 06, 2020 | 25.38 | 25.61 | 24.79 | 24.88 | 104,742 | -0.48(-1.89%) |
Jul 02, 2020 | 25.87 | 25.87 | 24.89 | 25.36 | 147,700 | -0.14(-0.55%) |
Jul 01, 2020 | 26.42 | 26.92 | 25.17 | 25.50 | 153,987 | -0.62(-2.37%) |
Jun 30, 2020 | 25.52 | 26.19 | 24.99 | 26.12 | 127,944 | +0.67(+2.63%) |
Jun 29, 2020 | 25.66 | 26.35 | 24.88 | 25.45 | 155,940 | -0.55(-2.12%) |
Jun 26, 2020 | 27.74 | 27.86 | 25.75 | 26.00 | 464,200 | -2.03(-7.24%) |
Jun 25, 2020 | 27.62 | 28.52 | 27.12 | 28.03 | 109,006 | +0.50(+1.82%) |
Jun 24, 2020 | 29.31 | 29.83 | 27.47 | 27.53 | 123,534 | -1.99(-6.74%) |
Jun 23, 2020 | 30.27 | 30.89 | 29.44 | 29.52 | 208,160 | -0.18(-0.61%) |
Jun 22, 2020 | 28.75 | 29.95 | 28.10 | 29.70 | 150,163 | +1.22(+4.28%) |
Jun 19, 2020 | 29.14 | 30.10 | 28.18 | 28.48 | 214,400 | -0.41(-1.42%) |
Jun 18, 2020 | 27.00 | 28.90 | 27.00 | 28.89 | 126,319 | +1.71(+6.29%) |
Jun 17, 2020 | 26.58 | 27.88 | 26.27 | 27.18 | 77,174 | +0.56(+2.10%) |
Jun 16, 2020 | 27.36 | 27.40 | 25.94 | 26.62 | 95,266 | +0.02(+0.08%) |
Jun 15, 2020 | 25.38 | 26.73 | 25.13 | 26.60 | 113,756 | +0.50(+1.92%) |
Jun 12, 2020 | 26.06 | 26.22 | 24.92 | 26.10 | 138,400 | +0.90(+3.57%) |
Jun 11, 2020 | 26.25 | 26.59 | 25.11 | 25.20 | 228,309 | -1.86(-6.87%) |
Jun 10, 2020 | 26.69 | 27.45 | 26.25 | 27.06 | 152,445 | +0.30(+1.12%) |
Jun 09, 2020 | 27.91 | 28.38 | 26.74 | 26.76 | 148,396 | -1.48(-5.24%) |
Jun 08, 2020 | 26.73 | 29.11 | 26.46 | 28.24 | 238,075 | +1.39(+5.18%) |
Jun 05, 2020 | 27.40 | 27.64 | 26.69 | 26.85 | 178,900 | +0.27(+1.02%) |
Jun 04, 2020 | 26.05 | 27.70 | 25.73 | 26.58 | 248,252 | +0.41(+1.57%) |
Jun 03, 2020 | 24.86 | 26.32 | 24.70 | 26.17 | 231,640 | +1.60(+6.51%) |
Jun 02, 2020 | 23.97 | 24.83 | 23.31 | 24.57 | 119,118 | +0.82(+3.45%) |
Jun 01, 2020 | 23.45 | 24.23 | 22.88 | 23.75 | 242,185 | +0.28(+1.19%) |
May 29, 2020 | 23.83 | 24.36 | 23.15 | 23.47 | 209,100 | -0.53(-2.21%) |
May 28, 2020 | 26.02 | 26.02 | 23.93 | 24.00 | 200,039 | -1.59(-6.21%) |
May 27, 2020 | 25.49 | 25.79 | 24.24 | 25.59 | 174,364 | +0.27(+1.07%) |
May 26, 2020 | 26.00 | 26.86 | 25.25 | 25.32 | 207,808 | -0.08(-0.31%) |
May 22, 2020 | 25.01 | 25.47 | 24.87 | 25.40 | 76,800 | +0.25(+0.99%) |
May 21, 2020 | 25.10 | 25.42 | 24.81 | 25.15 | 171,804 | +0.15(+0.60%) |
May 20, 2020 | 25.07 | 25.62 | 24.88 | 25.00 | 111,842 | +0.22(+0.89%) |
May 19, 2020 | 25.12 | 25.41 | 24.67 | 24.78 | 211,897 | -0.61(-2.38%) |
May 18, 2020 | 25.22 | 25.99 | 24.93 | 25.39 | 244,090 | +0.74(+2.98%) |
May 15, 2020 | 24.77 | 25.24 | 24.27 | 24.65 | 175,500 | -0.22(-0.88%) |
May 14, 2020 | 24.15 | 25.53 | 23.50 | 24.87 | 278,901 | +0.23(+0.93%) |
May 13, 2020 | 24.29 | 24.79 | 23.46 | 24.64 | 165,796 | +0.30(+1.23%) |
May 12, 2020 | 24.17 | 26.00 | 23.98 | 24.34 | 511,838 | +0.29(+1.21%) |
May 11, 2020 | 23.50 | 24.16 | 23.50 | 24.05 | 238,221 | +0.42(+1.78%) |
May 08, 2020 | 24.00 | 24.11 | 23.43 | 23.63 | 117,100 | +0.02(+0.08%) |
May 07, 2020 | 23.67 | 24.29 | 22.77 | 23.61 | 258,504 | -0.06(-0.25%) |
May 06, 2020 | 23.33 | 24.17 | 23.31 | 23.67 | 171,556 | +0.27(+1.15%) |
May 05, 2020 | 24.00 | 24.25 | 23.18 | 23.40 | 249,664 | +0.21(+0.91%) |
May 04, 2020 | 21.50 | 23.26 | 21.50 | 23.19 | 283,601 | +1.27(+5.79%) |