Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 27.68 | 29.22 | 27.23 | 28.26 | 274,800 | +1.19(+4.40%) |
Jul 30, 2020 | 25.36 | 27.13 | 24.90 | 27.07 | 173,424 | +1.52(+5.95%) |
Jul 29, 2020 | 25.53 | 26.01 | 24.75 | 25.55 | 77,338 | +0.01(+0.04%) |
Jul 28, 2020 | 26.41 | 26.65 | 25.20 | 25.54 | 147,947 | +0.15(+0.59%) |
Jul 27, 2020 | 25.32 | 26.22 | 24.02 | 25.39 | 90,944 | +0.14(+0.55%) |
Jul 24, 2020 | 26.07 | 26.78 | 24.93 | 25.25 | 74,100 | -1.01(-3.85%) |
Jul 23, 2020 | 26.72 | 27.48 | 25.76 | 26.26 | 86,372 | +0.03(+0.11%) |
Jul 22, 2020 | 25.80 | 26.71 | 25.62 | 26.23 | 88,059 | +0.41(+1.59%) |
Jul 21, 2020 | 27.22 | 27.25 | 25.60 | 25.82 | 167,866 | -0.85(-3.19%) |
Jul 20, 2020 | 26.60 | 28.48 | 25.94 | 26.67 | 186,490 | +0.73(+2.81%) |
Jul 17, 2020 | 24.47 | 26.02 | 24.47 | 25.94 | 140,800 | +1.82(+7.55%) |
Jul 16, 2020 | 23.88 | 25.46 | 23.57 | 24.12 | 134,358 | +0.28(+1.17%) |
Jul 15, 2020 | 24.96 | 25.00 | 23.42 | 23.84 | 132,057 | -0.69(-2.81%) |
Jul 14, 2020 | 23.25 | 24.74 | 22.08 | 24.53 | 60,981 | +1.34(+5.78%) |
Jul 13, 2020 | 25.58 | 25.99 | 23.00 | 23.19 | 90,239 | -1.95(-7.76%) |
Jul 10, 2020 | 25.15 | 26.09 | 24.73 | 25.14 | 77,900 | -0.19(-0.75%) |
Jul 09, 2020 | 25.48 | 25.94 | 24.60 | 25.33 | 102,182 | -0.17(-0.67%) |
Jul 08, 2020 | 26.20 | 26.43 | 25.00 | 25.50 | 51,495 | -0.07(-0.27%) |
Jul 07, 2020 | 26.40 | 26.66 | 25.43 | 25.57 | 81,794 | -0.77(-2.92%) |
Jul 06, 2020 | 26.90 | 27.13 | 25.76 | 26.34 | 70,289 | +0.39(+1.50%) |
Jul 02, 2020 | 26.66 | 26.66 | 24.85 | 25.95 | 109,900 | -0.26(-0.99%) |
Jul 01, 2020 | 26.81 | 27.86 | 26.07 | 26.21 | 90,053 | -0.28(-1.06%) |
Jun 30, 2020 | 26.79 | 27.12 | 26.01 | 26.49 | 79,758 | -0.76(-2.79%) |
Jun 29, 2020 | 29.86 | 30.05 | 26.75 | 27.25 | 134,823 | -2.19(-7.44%) |
Jun 26, 2020 | 30.27 | 30.74 | 28.10 | 29.44 | 272,900 | -0.48(-1.60%) |
Jun 25, 2020 | 27.69 | 31.50 | 27.20 | 29.92 | 193,131 | +3.31(+12.44%) |
Jun 24, 2020 | 27.17 | 27.79 | 26.17 | 26.61 | 52,608 | -0.89(-3.24%) |
Jun 23, 2020 | 28.42 | 29.20 | 27.49 | 27.50 | 62,670 | -0.72(-2.55%) |
Jun 22, 2020 | 27.94 | 28.40 | 27.26 | 28.22 | 68,489 | +0.33(+1.18%) |
Jun 19, 2020 | 26.48 | 28.14 | 25.94 | 27.89 | 150,100 | +1.54(+5.84%) |
Jun 18, 2020 | 25.59 | 27.16 | 25.50 | 26.35 | 76,519 | +0.61(+2.37%) |
Jun 17, 2020 | 26.17 | 26.71 | 25.60 | 25.74 | 67,532 | -0.32(-1.23%) |
Jun 16, 2020 | 27.23 | 27.23 | 25.72 | 26.06 | 64,173 | -0.06(-0.23%) |
Jun 15, 2020 | 25.16 | 26.77 | 25.00 | 26.12 | 81,342 | +0.43(+1.67%) |
Jun 12, 2020 | 25.96 | 26.01 | 24.50 | 25.69 | 43,300 | +0.66(+2.64%) |
Jun 11, 2020 | 26.21 | 26.52 | 25.00 | 25.03 | 62,530 | -2.13(-7.84%) |
Jun 10, 2020 | 28.08 | 28.33 | 27.16 | 27.16 | 67,078 | -0.56(-2.02%) |
Jun 09, 2020 | 26.96 | 28.08 | 26.60 | 27.72 | 67,986 | +0.74(+2.74%) |
Jun 08, 2020 | 26.63 | 27.44 | 26.00 | 26.98 | 71,517 | +0.35(+1.31%) |
Jun 05, 2020 | 26.40 | 27.15 | 25.90 | 26.63 | 138,700 | +0.86(+3.34%) |
Jun 04, 2020 | 26.02 | 26.20 | 25.22 | 25.77 | 47,778 | -0.64(-2.42%) |
Jun 03, 2020 | 27.70 | 27.70 | 26.12 | 26.41 | 66,075 | -1.02(-3.72%) |
Jun 02, 2020 | 28.01 | 28.33 | 27.10 | 27.43 | 47,552 | +0.14(+0.51%) |
Jun 01, 2020 | 26.73 | 28.04 | 25.20 | 27.29 | 94,423 | +0.53(+1.98%) |
May 29, 2020 | 26.77 | 27.57 | 25.98 | 26.76 | 45,800 | -0.26(-0.96%) |
May 28, 2020 | 27.63 | 28.24 | 26.59 | 27.02 | 68,198 | -0.31(-1.13%) |
May 27, 2020 | 27.42 | 27.80 | 26.39 | 27.33 | 86,168 | +0.23(+0.85%) |
May 26, 2020 | 26.66 | 27.43 | 25.36 | 27.10 | 83,734 | +1.53(+5.98%) |
May 22, 2020 | 25.39 | 25.85 | 25.22 | 25.57 | 65,400 | +0.12(+0.47%) |
May 21, 2020 | 25.65 | 25.65 | 25.21 | 25.45 | 76,277 | -0.19(-0.74%) |
May 20, 2020 | 25.73 | 26.16 | 25.18 | 25.64 | 103,040 | +0.37(+1.46%) |
May 19, 2020 | 25.77 | 26.10 | 25.13 | 25.27 | 67,711 | -0.96(-3.66%) |
May 18, 2020 | 27.29 | 27.55 | 25.50 | 26.23 | 89,007 | +0.22(+0.85%) |
May 15, 2020 | 25.71 | 26.20 | 25.20 | 26.01 | 32,500 | +0.14(+0.54%) |
May 14, 2020 | 25.53 | 26.22 | 24.63 | 25.87 | 49,734 | -0.27(-1.03%) |
May 13, 2020 | 25.67 | 26.24 | 25.34 | 26.14 | 75,961 | +0.25(+0.97%) |
May 12, 2020 | 26.69 | 27.44 | 25.58 | 25.89 | 118,655 | -0.75(-2.82%) |
May 11, 2020 | 25.50 | 26.84 | 25.33 | 26.64 | 114,658 | +1.20(+4.72%) |
May 08, 2020 | 24.50 | 25.73 | 24.42 | 25.44 | 60,200 | +1.15(+4.73%) |
May 07, 2020 | 24.00 | 25.11 | 23.94 | 24.29 | 64,624 | -0.57(-2.29%) |
May 06, 2020 | 23.84 | 25.85 | 23.17 | 24.86 | 60,348 | +0.90(+3.76%) |
May 05, 2020 | 24.79 | 25.04 | 23.45 | 23.96 | 90,122 | -0.19(-0.79%) |
May 04, 2020 | 21.28 | 24.18 | 20.68 | 24.15 | 67,962 | +2.82(+13.22%) |