Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 38.00 | 38.00 | 35.75 | 36.67 | 145,600 | -1.56(-4.08%) |
Jul 30, 2020 | 34.17 | 38.85 | 33.90 | 38.23 | 209,679 | +4.73(+14.12%) |
Jul 29, 2020 | 32.41 | 33.79 | 32.41 | 33.50 | 75,368 | +1.10(+3.40%) |
Jul 28, 2020 | 32.18 | 33.06 | 32.17 | 32.40 | 50,851 | -0.05(-0.15%) |
Jul 27, 2020 | 31.79 | 32.82 | 31.27 | 32.45 | 64,139 | +0.67(+2.11%) |
Jul 24, 2020 | 32.67 | 32.75 | 31.75 | 31.78 | 47,500 | -0.89(-2.72%) |
Jul 23, 2020 | 32.68 | 33.13 | 32.32 | 32.67 | 110,820 | -0.03(-0.09%) |
Jul 22, 2020 | 33.32 | 33.32 | 32.56 | 32.70 | 62,490 | -0.53(-1.59%) |
Jul 21, 2020 | 32.90 | 33.45 | 32.90 | 33.23 | 35,996 | +0.81(+2.50%) |
Jul 20, 2020 | 32.85 | 32.85 | 32.11 | 32.42 | 68,800 | -0.67(-2.02%) |
Jul 17, 2020 | 32.40 | 33.26 | 32.35 | 33.09 | 64,800 | +0.62(+1.91%) |
Jul 16, 2020 | 32.02 | 32.59 | 31.50 | 32.47 | 87,110 | +0.36(+1.12%) |
Jul 15, 2020 | 31.26 | 32.30 | 30.84 | 32.11 | 96,077 | +1.71(+5.63%) |
Jul 14, 2020 | 30.34 | 30.77 | 29.60 | 30.40 | 92,290 | +0.23(+0.76%) |
Jul 13, 2020 | 30.21 | 30.91 | 29.74 | 30.17 | 68,288 | +0.35(+1.17%) |
Jul 10, 2020 | 29.02 | 30.05 | 28.75 | 29.82 | 35,600 | +0.97(+3.36%) |
Jul 09, 2020 | 29.80 | 29.89 | 28.54 | 28.85 | 73,652 | -1.04(-3.48%) |
Jul 08, 2020 | 30.56 | 30.75 | 29.55 | 29.89 | 78,700 | -0.83(-2.70%) |
Jul 07, 2020 | 31.51 | 31.75 | 30.26 | 30.72 | 102,990 | -1.00(-3.15%) |
Jul 06, 2020 | 32.46 | 32.54 | 31.38 | 31.72 | 55,499 | -0.40(-1.25%) |
Jul 02, 2020 | 32.10 | 32.82 | 31.71 | 32.12 | 103,600 | +0.85(+2.72%) |
Jul 01, 2020 | 32.22 | 32.22 | 31.11 | 31.27 | 75,025 | -0.64(-2.01%) |
Jun 30, 2020 | 31.18 | 31.98 | 31.06 | 31.91 | 100,355 | +0.66(+2.11%) |
Jun 29, 2020 | 30.09 | 31.37 | 29.96 | 31.25 | 150,206 | +1.78(+6.04%) |
Jun 26, 2020 | 29.26 | 29.83 | 28.60 | 29.47 | 236,300 | -0.17(-0.57%) |
Jun 25, 2020 | 28.21 | 29.69 | 28.21 | 29.64 | 74,707 | +1.08(+3.78%) |
Jun 24, 2020 | 28.87 | 29.13 | 28.36 | 28.56 | 90,306 | -0.84(-2.86%) |
Jun 23, 2020 | 29.49 | 29.75 | 29.35 | 29.40 | 80,873 | +0.41(+1.41%) |
Jun 22, 2020 | 29.43 | 29.43 | 28.43 | 28.99 | 71,653 | -0.69(-2.32%) |
Jun 19, 2020 | 29.74 | 29.84 | 29.38 | 29.68 | 157,700 | +0.32(+1.09%) |
Jun 18, 2020 | 28.96 | 29.71 | 28.87 | 29.36 | 48,626 | -0.01(-0.03%) |
Jun 17, 2020 | 30.38 | 30.69 | 29.19 | 29.37 | 51,926 | -0.86(-2.84%) |
Jun 16, 2020 | 29.98 | 30.82 | 29.61 | 30.23 | 81,285 | +1.65(+5.77%) |
Jun 15, 2020 | 27.32 | 29.18 | 26.82 | 28.58 | 86,505 | +0.30(+1.06%) |
Jun 12, 2020 | 29.27 | 29.30 | 27.46 | 28.28 | 66,500 | +0.38(+1.36%) |
Jun 11, 2020 | 29.42 | 29.93 | 27.87 | 27.90 | 91,199 | -3.19(-10.26%) |
Jun 10, 2020 | 32.03 | 32.03 | 30.97 | 31.09 | 117,306 | -0.93(-2.90%) |
Jun 09, 2020 | 32.60 | 32.78 | 31.59 | 32.02 | 79,247 | -1.27(-3.81%) |
Jun 08, 2020 | 33.24 | 33.86 | 33.11 | 33.29 | 98,873 | +0.61(+1.87%) |
Jun 05, 2020 | 32.22 | 33.38 | 31.50 | 32.68 | 106,500 | +1.77(+5.71%) |
Jun 04, 2020 | 30.26 | 31.23 | 29.75 | 30.91 | 92,539 | +0.38(+1.23%) |
Jun 03, 2020 | 29.82 | 31.10 | 29.75 | 30.54 | 70,520 | +0.97(+3.28%) |
Jun 02, 2020 | 28.60 | 29.72 | 28.10 | 29.57 | 59,434 | +1.22(+4.30%) |
Jun 01, 2020 | 28.86 | 29.10 | 28.24 | 28.35 | 114,863 | -0.46(-1.60%) |
May 29, 2020 | 27.88 | 29.33 | 27.88 | 28.81 | 109,200 | +0.52(+1.84%) |
May 28, 2020 | 28.89 | 28.93 | 27.69 | 28.29 | 118,224 | -0.29(-1.01%) |
May 27, 2020 | 28.79 | 28.88 | 27.46 | 28.58 | 122,753 | +0.47(+1.67%) |
May 26, 2020 | 27.64 | 28.15 | 27.17 | 28.11 | 74,926 | +1.56(+5.88%) |
May 22, 2020 | 26.45 | 26.58 | 25.93 | 26.55 | 39,600 | +0.09(+0.34%) |
May 21, 2020 | 26.46 | 26.89 | 26.16 | 26.46 | 58,938 | -0.11(-0.41%) |
May 20, 2020 | 26.29 | 26.99 | 26.12 | 26.57 | 106,552 | +0.66(+2.55%) |
May 19, 2020 | 26.56 | 27.12 | 25.82 | 25.91 | 98,456 | -0.95(-3.54%) |
May 18, 2020 | 25.10 | 27.02 | 24.71 | 26.86 | 98,660 | +2.53(+10.40%) |
May 15, 2020 | 23.81 | 24.92 | 23.50 | 24.33 | 111,200 | +0.26(+1.08%) |
May 14, 2020 | 23.83 | 24.62 | 22.80 | 24.07 | 99,181 | -0.39(-1.59%) |
May 13, 2020 | 24.62 | 24.90 | 23.59 | 24.46 | 113,827 | -0.35(-1.41%) |
May 12, 2020 | 26.25 | 26.55 | 24.75 | 24.81 | 118,083 | -1.52(-5.77%) |
May 11, 2020 | 26.62 | 27.00 | 25.85 | 26.33 | 92,726 | -0.77(-2.84%) |
May 08, 2020 | 26.81 | 27.46 | 26.45 | 27.10 | 110,400 | +0.75(+2.85%) |
May 07, 2020 | 26.20 | 26.79 | 26.03 | 26.35 | 81,190 | +0.47(+1.82%) |
May 06, 2020 | 26.99 | 26.99 | 25.77 | 25.88 | 100,515 | -0.71(-2.67%) |
May 05, 2020 | 27.98 | 28.85 | 26.36 | 26.59 | 124,211 | -0.78(-2.85%) |
May 04, 2020 | 26.98 | 28.41 | 26.51 | 27.37 | 97,265 | -0.45(-1.62%) |