Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 29.47 | 29.47 | 28.41 | 28.88 | 177,305 | -0.75(-2.53%) |
Jul 30, 2020 | 29.59 | 29.85 | 29.15 | 29.63 | 69,442 | -0.51(-1.69%) |
Jul 29, 2020 | 29.22 | 30.19 | 29.04 | 30.14 | 94,772 | +1.04(+3.56%) |
Jul 28, 2020 | 29.45 | 29.73 | 29.06 | 29.11 | 64,925 | -0.64(-2.16%) |
Jul 27, 2020 | 29.03 | 29.76 | 28.91 | 29.75 | 63,070 | +0.63(+2.18%) |
Jul 24, 2020 | 30.18 | 30.27 | 28.98 | 29.11 | 93,136 | -1.26(-4.14%) |
Jul 23, 2020 | 30.34 | 30.43 | 29.53 | 30.37 | 127,239 | -0.04(-0.12%) |
Jul 22, 2020 | 28.69 | 30.53 | 28.69 | 30.41 | 113,787 | +1.48(+5.12%) |
Jul 21, 2020 | 28.80 | 29.29 | 28.72 | 28.93 | 103,860 | +0.41(+1.44%) |
Jul 20, 2020 | 28.00 | 28.67 | 27.78 | 28.52 | 62,384 | +0.30(+1.08%) |
Jul 17, 2020 | 27.53 | 28.29 | 27.38 | 28.21 | 71,505 | +0.74(+2.70%) |
Jul 16, 2020 | 28.10 | 28.10 | 26.99 | 27.47 | 71,916 | -0.67(-2.38%) |
Jul 15, 2020 | 27.64 | 28.46 | 27.37 | 28.14 | 118,361 | +1.32(+4.92%) |
Jul 14, 2020 | 26.53 | 27.01 | 26.45 | 26.82 | 76,916 | +0.46(+1.76%) |
Jul 13, 2020 | 27.54 | 27.54 | 26.28 | 26.36 | 81,523 | -0.95(-3.46%) |
Jul 10, 2020 | 27.17 | 27.73 | 27.02 | 27.30 | 66,573 | +0.15(+0.56%) |
Jul 09, 2020 | 27.81 | 27.92 | 27.04 | 27.15 | 118,350 | -0.83(-2.97%) |
Jul 08, 2020 | 27.56 | 28.09 | 27.04 | 27.98 | 70,085 | +0.29(+1.03%) |
Jul 07, 2020 | 28.04 | 28.26 | 27.42 | 27.70 | 111,644 | -0.54(-1.93%) |
Jul 06, 2020 | 28.43 | 28.63 | 27.86 | 28.24 | 91,757 | +0.45(+1.61%) |
Jul 02, 2020 | 28.51 | 28.68 | 27.70 | 27.79 | 58,952 | -0.04(-0.13%) |
Jul 01, 2020 | 28.12 | 28.62 | 27.44 | 27.83 | 85,315 | -0.21(-0.76%) |
Jun 30, 2020 | 27.27 | 28.17 | 27.27 | 28.04 | 154,270 | +0.62(+2.24%) |
Jun 29, 2020 | 27.93 | 28.38 | 27.12 | 27.43 | 135,558 | -0.16(-0.58%) |
Jun 26, 2020 | 26.98 | 27.62 | 26.54 | 27.59 | 222,809 | +0.34(+1.24%) |
Jun 25, 2020 | 26.72 | 27.45 | 26.32 | 27.25 | 150,621 | +0.24(+0.89%) |
Jun 24, 2020 | 27.89 | 27.89 | 26.47 | 27.01 | 149,173 | -1.13(-4.03%) |
Jun 23, 2020 | 29.27 | 29.38 | 28.06 | 28.14 | 168,367 | -0.66(-2.29%) |
Jun 22, 2020 | 28.55 | 28.86 | 28.00 | 28.80 | 75,510 | +0.03(+0.09%) |
Jun 19, 2020 | 29.64 | 29.79 | 28.55 | 28.77 | 227,292 | -0.55(-1.89%) |
Jun 18, 2020 | 28.88 | 29.54 | 28.84 | 29.33 | 124,314 | -0.04(-0.15%) |
Jun 17, 2020 | 30.09 | 30.09 | 29.29 | 29.37 | 74,211 | -0.47(-1.58%) |
Jun 16, 2020 | 30.68 | 30.77 | 29.44 | 29.85 | 174,879 | +0.68(+2.32%) |
Jun 15, 2020 | 27.21 | 29.46 | 27.21 | 29.17 | 105,675 | +0.75(+2.64%) |
Jun 12, 2020 | 29.35 | 29.35 | 27.29 | 28.42 | 141,329 | +0.57(+2.05%) |
Jun 11, 2020 | 27.95 | 28.73 | 27.61 | 27.85 | 247,895 | -1.72(-5.82%) |
Jun 10, 2020 | 30.43 | 30.65 | 29.01 | 29.57 | 154,553 | -1.10(-3.58%) |
Jun 09, 2020 | 30.64 | 31.34 | 30.31 | 30.67 | 214,953 | -0.68(-2.16%) |
Jun 08, 2020 | 30.25 | 31.43 | 30.21 | 31.34 | 142,610 | +1.80(+6.10%) |
Jun 05, 2020 | 29.61 | 31.41 | 29.13 | 29.54 | 260,242 | +1.48(+5.28%) |
Jun 04, 2020 | 26.21 | 28.10 | 26.11 | 28.06 | 105,070 | +1.45(+5.47%) |
Jun 03, 2020 | 26.72 | 27.58 | 26.54 | 26.61 | 162,286 | +0.71(+2.76%) |
Jun 02, 2020 | 25.77 | 26.47 | 25.46 | 25.89 | 105,015 | +0.37(+1.43%) |
Jun 01, 2020 | 24.98 | 26.34 | 24.96 | 25.53 | 139,648 | +0.55(+2.22%) |
May 29, 2020 | 24.57 | 25.17 | 24.20 | 24.97 | 174,728 | -0.01(-0.04%) |
May 28, 2020 | 26.27 | 26.77 | 24.88 | 24.98 | 251,212 | -0.79(-3.05%) |
May 27, 2020 | 24.60 | 25.90 | 23.63 | 25.77 | 135,612 | +1.88(+7.88%) |
May 26, 2020 | 23.58 | 24.20 | 23.23 | 23.89 | 176,615 | +1.13(+4.98%) |
May 22, 2020 | 22.45 | 22.81 | 21.91 | 22.75 | 72,850 | +0.34(+1.51%) |
May 21, 2020 | 22.81 | 23.40 | 22.35 | 22.41 | 139,669 | -0.58(-2.52%) |
May 20, 2020 | 22.21 | 23.42 | 22.21 | 22.99 | 128,071 | +1.23(+5.66%) |
May 19, 2020 | 22.55 | 22.73 | 21.70 | 21.76 | 97,615 | -0.96(-4.24%) |
May 18, 2020 | 21.06 | 22.89 | 20.89 | 22.73 | 310,590 | +2.87(+14.47%) |
May 15, 2020 | 19.86 | 20.21 | 19.39 | 19.85 | 119,297 | +0.11(+0.54%) |
May 14, 2020 | 19.25 | 19.86 | 18.33 | 19.75 | 141,258 | +0.04(+0.18%) |
May 13, 2020 | 21.48 | 21.48 | 19.47 | 19.71 | 194,026 | -1.63(-7.62%) |
May 12, 2020 | 22.94 | 23.32 | 21.33 | 21.34 | 289,433 | -1.71(-7.40%) |
May 11, 2020 | 22.72 | 23.14 | 22.03 | 23.04 | 155,651 | -0.22(-0.95%) |
May 08, 2020 | 22.16 | 23.36 | 21.64 | 23.26 | 140,349 | +1.59(+7.34%) |
May 07, 2020 | 20.06 | 22.70 | 20.01 | 21.67 | 194,071 | +0.91(+4.38%) |
May 06, 2020 | 20.77 | 21.66 | 20.51 | 20.76 | 111,309 | -0.22(-1.05%) |
May 05, 2020 | 22.07 | 22.26 | 20.77 | 20.98 | 147,934 | -0.44(-2.06%) |
May 04, 2020 | 21.36 | 21.83 | 20.97 | 21.43 | 276,353 | -0.37(-1.70%) |