Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 28.90 | 28.90 | 28.90 | 0 | -0.60(-2.03%) | |
Jul 30, 2020 | 29.01 | 29.68 | 28.65 | 29.50 | 136,415 | -0.01(-0.03%) |
Jul 29, 2020 | 28.65 | 29.56 | 28.65 | 29.51 | 167,168 | +0.73(+2.54%) |
Jul 28, 2020 | 28.22 | 29.25 | 28.05 | 28.78 | 169,615 | +0.27(+0.95%) |
Jul 27, 2020 | 28.49 | 28.60 | 27.90 | 28.51 | 174,177 | -0.18(-0.63%) |
Jul 24, 2020 | 27.93 | 28.74 | 27.22 | 28.69 | 202,373 | +0.38(+1.34%) |
Jul 23, 2020 | 28.50 | 28.65 | 27.85 | 28.31 | 246,118 | -0.29(-1.01%) |
Jul 22, 2020 | 28.49 | 28.93 | 28.25 | 28.60 | 81,910 | +0.04(+0.14%) |
Jul 21, 2020 | 28.48 | 29.22 | 28.04 | 28.56 | 233,404 | +0.32(+1.13%) |
Jul 20, 2020 | 28.12 | 28.30 | 27.46 | 28.24 | 97,025 | +0.01(+0.04%) |
Jul 17, 2020 | 29.00 | 29.46 | 28.02 | 28.23 | 184,014 | -0.81(-2.79%) |
Jul 16, 2020 | 28.99 | 29.19 | 28.26 | 29.04 | 122,708 | -0.11(-0.38%) |
Jul 15, 2020 | 28.79 | 29.50 | 28.27 | 29.15 | 336,226 | +1.10(+3.92%) |
Jul 14, 2020 | 27.37 | 28.25 | 26.57 | 28.05 | 343,054 | +0.20(+0.72%) |
Jul 13, 2020 | 29.34 | 29.34 | 25.88 | 27.85 | 588,191 | -0.96(-3.33%) |
Jul 10, 2020 | 28.19 | 32.50 | 28.15 | 28.81 | 653,564 | -0.03(-0.10%) |
Jul 09, 2020 | 30.50 | 31.81 | 28.00 | 28.84 | 1,033,984 | -2.21(-7.12%) |
Jul 08, 2020 | 27.01 | 31.28 | 26.69 | 31.05 | 1,169,135 | +3.90(+14.36%) |
Jul 07, 2020 | 25.10 | 28.01 | 25.10 | 27.15 | 589,427 | +1.94(+7.70%) |
Jul 06, 2020 | 26.00 | 26.16 | 24.15 | 25.21 | 363,119 | -0.43(-1.68%) |
Jul 03, 2020 | 26.01 | 26.14 | 25.01 | 25.64 | 292,954 | -0.56(-2.14%) |
Jul 02, 2020 | 24.77 | 26.34 | 24.50 | 26.20 | 495,560 | +1.86(+7.64%) |
Jun 30, 2020 | 24.34 | 24.34 | 24.34 | 0 | -0.30(-1.22%) | |
Jun 29, 2020 | 23.27 | 25.23 | 23.06 | 24.64 | 367,962 | +1.70(+7.41%) |
Jun 26, 2020 | 24.00 | 24.00 | 22.78 | 22.94 | 263,384 | -1.36(-5.60%) |
Jun 25, 2020 | 24.71 | 24.85 | 24.13 | 24.30 | 220,657 | -0.61(-2.45%) |
Jun 24, 2020 | 26.75 | 26.75 | 24.46 | 24.91 | 356,890 | -1.84(-6.88%) |
Jun 23, 2020 | 26.24 | 27.03 | 25.68 | 26.75 | 389,861 | +0.95(+3.68%) |
Jun 22, 2020 | 25.85 | 25.88 | 25.02 | 25.80 | 243,617 | -0.29(-1.11%) |
Jun 19, 2020 | 26.95 | 27.27 | 25.60 | 26.09 | 1,079,150 | -0.67(-2.50%) |
Jun 18, 2020 | 26.81 | 27.63 | 26.61 | 26.76 | 247,140 | -0.44(-1.62%) |
Jun 17, 2020 | 27.78 | 28.24 | 26.98 | 27.20 | 218,753 | -0.56(-2.02%) |
Jun 16, 2020 | 29.77 | 30.03 | 27.66 | 27.76 | 413,553 | -0.23(-0.82%) |
Jun 15, 2020 | 27.01 | 28.40 | 26.50 | 27.99 | 472,643 | -0.86(-2.98%) |
Jun 12, 2020 | 29.25 | 29.98 | 27.67 | 28.85 | 584,431 | +1.36(+4.95%) |
Jun 11, 2020 | 27.56 | 29.16 | 26.51 | 27.49 | 758,750 | -4.20(-13.25%) |
Jun 10, 2020 | 34.34 | 35.12 | 31.55 | 31.69 | 530,606 | -3.57(-10.12%) |
Jun 09, 2020 | 37.50 | 37.50 | 34.32 | 35.26 | 574,958 | -2.61(-6.89%) |
Jun 08, 2020 | 37.00 | 39.90 | 35.90 | 37.87 | 854,600 | +2.45(+6.92%) |
Jun 05, 2020 | 33.36 | 37.60 | 32.75 | 35.42 | 950,625 | +4.09(+13.05%) |
Jun 04, 2020 | 29.79 | 31.64 | 29.00 | 31.33 | 544,784 | +2.07(+7.07%) |
Jun 03, 2020 | 28.59 | 29.80 | 27.45 | 29.26 | 570,420 | +1.31(+4.69%) |
Jun 02, 2020 | 25.49 | 28.99 | 25.20 | 27.95 | 669,190 | +2.80(+11.13%) |
Jun 01, 2020 | 24.69 | 25.20 | 24.25 | 25.15 | 247,820 | +0.36(+1.45%) |
May 29, 2020 | 24.60 | 25.37 | 23.66 | 24.79 | 442,393 | +0.14(+0.57%) |
May 28, 2020 | 24.98 | 25.70 | 24.20 | 24.65 | 402,875 | +0.13(+0.53%) |
May 27, 2020 | 23.48 | 24.86 | 23.40 | 24.52 | 452,971 | +1.62(+7.07%) |
May 26, 2020 | 22.97 | 23.44 | 22.39 | 22.90 | 355,801 | +0.60(+2.69%) |
May 25, 2020 | 22.57 | 22.60 | 21.87 | 22.30 | 147,206 | +0.05(+0.22%) |
May 22, 2020 | 22.90 | 22.95 | 21.88 | 22.25 | 214,256 | -0.61(-2.67%) |
May 21, 2020 | 21.70 | 23.02 | 21.35 | 22.86 | 267,488 | +1.36(+6.33%) |
May 20, 2020 | 21.69 | 22.59 | 20.95 | 21.50 | 495,927 | +0.40(+1.90%) |
May 19, 2020 | 20.00 | 21.37 | 19.45 | 21.10 | 524,159 | +2.81(+15.36%) |
May 15, 2020 | 18.29 | 18.29 | 18.29 | 0 | +0.09(+0.49%) | |
May 14, 2020 | 18.00 | 18.62 | 17.03 | 18.20 | 272,445 | -0.26(-1.41%) |
May 13, 2020 | 19.98 | 20.00 | 18.26 | 18.46 | 292,567 | -1.58(-7.88%) |
May 12, 2020 | 20.99 | 21.06 | 19.98 | 20.04 | 180,014 | -0.79(-3.79%) |
May 11, 2020 | 20.94 | 21.04 | 20.07 | 20.83 | 201,711 | -0.18(-0.86%) |
May 08, 2020 | 21.93 | 21.93 | 20.75 | 21.01 | 286,140 | -0.49(-2.28%) |
May 07, 2020 | 22.10 | 22.19 | 21.41 | 21.50 | 131,471 | -0.36(-1.65%) |
May 06, 2020 | 22.33 | 22.43 | 21.71 | 21.86 | 115,539 | -0.27(-1.22%) |
May 05, 2020 | 22.74 | 24.21 | 22.08 | 22.13 | 222,191 | +0.17(+0.77%) |
May 04, 2020 | 22.44 | 22.60 | 21.35 | 21.96 | 257,982 | -1.23(-5.30%) |