Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 27.69 | 27.77 | 26.99 | 27.56 | 81,411 | -0.31(-1.12%) |
Jul 30, 2020 | 27.71 | 28.11 | 27.47 | 27.87 | 56,471 | -0.42(-1.48%) |
Jul 29, 2020 | 27.76 | 28.39 | 27.31 | 28.29 | 69,058 | +0.49(+1.75%) |
Jul 28, 2020 | 27.84 | 28.33 | 27.74 | 27.80 | 65,259 | -0.81(-2.83%) |
Jul 27, 2020 | 29.05 | 29.72 | 28.32 | 28.61 | 35,410 | -0.64(-2.20%) |
Jul 24, 2020 | 29.84 | 30.06 | 29.24 | 29.26 | 67,498 | -0.54(-1.81%) |
Jul 23, 2020 | 29.55 | 30.04 | 29.46 | 29.79 | 88,124 | +0.23(+0.76%) |
Jul 22, 2020 | 29.91 | 30.22 | 29.36 | 29.57 | 54,070 | -0.67(-2.21%) |
Jul 21, 2020 | 28.89 | 30.35 | 28.89 | 30.24 | 50,375 | +1.61(+5.62%) |
Jul 20, 2020 | 29.15 | 29.21 | 28.31 | 28.63 | 30,474 | -0.77(-2.63%) |
Jul 17, 2020 | 30.32 | 30.44 | 29.37 | 29.40 | 48,295 | -1.03(-3.37%) |
Jul 16, 2020 | 30.20 | 31.02 | 30.16 | 30.43 | 48,501 | -0.16(-0.51%) |
Jul 15, 2020 | 29.77 | 30.78 | 29.53 | 30.59 | 84,784 | +1.56(+5.36%) |
Jul 14, 2020 | 29.22 | 29.63 | 28.51 | 29.03 | 75,239 | -0.19(-0.65%) |
Jul 13, 2020 | 28.88 | 29.71 | 28.24 | 29.22 | 68,790 | +0.83(+2.91%) |
Jul 10, 2020 | 27.17 | 28.40 | 27.17 | 28.39 | 68,857 | +1.22(+4.50%) |
Jul 09, 2020 | 27.72 | 29.01 | 26.98 | 27.17 | 69,756 | -0.55(-1.99%) |
Jul 08, 2020 | 27.95 | 28.52 | 27.14 | 27.72 | 53,006 | -0.34(-1.20%) |
Jul 07, 2020 | 29.06 | 29.28 | 27.40 | 28.06 | 51,351 | -1.28(-4.37%) |
Jul 06, 2020 | 30.01 | 30.24 | 29.07 | 29.34 | 44,454 | +0.09(+0.29%) |
Jul 02, 2020 | 29.27 | 31.43 | 29.01 | 29.25 | 137,134 | +0.85(+3.00%) |
Jul 01, 2020 | 29.79 | 29.80 | 28.23 | 28.40 | 58,006 | -1.34(-4.52%) |
Jun 30, 2020 | 28.54 | 29.97 | 28.54 | 29.75 | 47,180 | +0.84(+2.90%) |
Jun 29, 2020 | 28.31 | 28.91 | 28.12 | 28.91 | 97,664 | +1.03(+3.69%) |
Jun 26, 2020 | 28.60 | 28.60 | 27.01 | 27.88 | 170,808 | -0.72(-2.53%) |
Jun 25, 2020 | 27.28 | 28.60 | 27.04 | 28.60 | 61,472 | +1.03(+3.75%) |
Jun 24, 2020 | 27.89 | 27.89 | 27.36 | 27.57 | 80,320 | -0.78(-2.76%) |
Jun 23, 2020 | 29.26 | 29.26 | 28.28 | 28.35 | 39,734 | -0.48(-1.67%) |
Jun 22, 2020 | 28.18 | 28.85 | 27.97 | 28.83 | 157,122 | +0.40(+1.42%) |
Jun 19, 2020 | 29.08 | 29.08 | 27.65 | 28.43 | 190,664 | -0.37(-1.29%) |
Jun 18, 2020 | 28.34 | 29.17 | 28.34 | 28.80 | 71,467 | +0.10(+0.36%) |
Jun 17, 2020 | 30.13 | 30.13 | 28.59 | 28.70 | 50,914 | -1.47(-4.88%) |
Jun 16, 2020 | 30.22 | 30.93 | 29.43 | 30.17 | 61,466 | +1.09(+3.73%) |
Jun 15, 2020 | 27.74 | 29.20 | 27.61 | 29.08 | 40,808 | +0.13(+0.45%) |
Jun 12, 2020 | 29.38 | 29.38 | 28.01 | 28.95 | 57,478 | +0.94(+3.35%) |
Jun 11, 2020 | 29.54 | 29.54 | 27.87 | 28.01 | 75,150 | -2.64(-8.60%) |
Jun 10, 2020 | 32.17 | 32.17 | 30.65 | 30.65 | 52,459 | -1.75(-5.40%) |
Jun 09, 2020 | 32.47 | 32.98 | 31.53 | 32.40 | 49,240 | -0.69(-2.08%) |
Jun 08, 2020 | 32.73 | 33.18 | 32.29 | 33.09 | 54,835 | +0.78(+2.43%) |
Jun 05, 2020 | 31.32 | 32.54 | 30.99 | 32.30 | 70,018 | +2.36(+7.88%) |
Jun 04, 2020 | 29.13 | 30.20 | 29.01 | 29.94 | 40,955 | +0.33(+1.10%) |
Jun 03, 2020 | 28.44 | 30.29 | 28.32 | 29.62 | 52,302 | +1.76(+6.31%) |
Jun 02, 2020 | 28.36 | 28.69 | 27.53 | 27.86 | 48,032 | -0.12(-0.43%) |
Jun 01, 2020 | 29.05 | 29.43 | 27.98 | 27.98 | 79,463 | -0.90(-3.13%) |
May 29, 2020 | 29.59 | 30.95 | 28.27 | 28.88 | 64,793 | -1.09(-3.65%) |
May 28, 2020 | 31.37 | 31.53 | 29.95 | 29.98 | 116,601 | -0.84(-2.74%) |
May 27, 2020 | 29.56 | 31.14 | 29.14 | 30.82 | 73,400 | +2.42(+8.52%) |
May 26, 2020 | 27.93 | 28.67 | 27.85 | 28.40 | 71,665 | +1.68(+6.28%) |
May 22, 2020 | 26.83 | 27.74 | 26.01 | 26.72 | 61,426 | +0.11(+0.42%) |
May 21, 2020 | 26.62 | 26.94 | 26.49 | 26.61 | 53,920 | -0.06(-0.23%) |
May 20, 2020 | 25.08 | 26.94 | 25.08 | 26.67 | 57,085 | +2.00(+8.10%) |
May 19, 2020 | 26.14 | 26.14 | 24.67 | 24.67 | 65,303 | -1.55(-5.91%) |
May 18, 2020 | 24.95 | 26.48 | 24.95 | 26.22 | 99,236 | +2.12(+8.79%) |
May 15, 2020 | 23.71 | 24.47 | 23.24 | 24.10 | 52,252 | +0.35(+1.49%) |
May 14, 2020 | 23.36 | 23.87 | 22.16 | 23.75 | 145,060 | +0.12(+0.51%) |
May 13, 2020 | 24.12 | 24.17 | 22.95 | 23.63 | 71,754 | -0.59(-2.45%) |
May 12, 2020 | 25.71 | 25.71 | 24.20 | 24.23 | 60,808 | -1.36(-5.32%) |
May 11, 2020 | 26.44 | 26.46 | 25.27 | 25.59 | 76,081 | -1.41(-5.23%) |
May 08, 2020 | 26.22 | 27.09 | 25.84 | 27.00 | 43,079 | +1.10(+4.26%) |
May 07, 2020 | 26.01 | 26.57 | 25.70 | 25.90 | 55,228 | +0.31(+1.21%) |
May 06, 2020 | 26.38 | 26.51 | 25.37 | 25.59 | 70,901 | -0.71(-2.69%) |
May 05, 2020 | 27.60 | 27.94 | 26.18 | 26.29 | 47,277 | -1.10(-4.02%) |
May 04, 2020 | 27.60 | 27.76 | 26.66 | 27.39 | 55,912 | -0.70(-2.48%) |