Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 29.66 | 29.90 | 27.53 | 27.74 | 710,900 | -2.01(-6.76%) |
Jul 30, 2020 | 29.27 | 30.39 | 29.08 | 29.75 | 526,286 | +0.20(+0.68%) |
Jul 29, 2020 | 29.22 | 30.11 | 28.96 | 29.55 | 573,386 | +0.60(+2.07%) |
Jul 28, 2020 | 28.21 | 30.07 | 28.01 | 28.95 | 521,768 | +0.68(+2.41%) |
Jul 27, 2020 | 27.79 | 28.67 | 27.77 | 28.27 | 443,462 | +0.53(+1.91%) |
Jul 24, 2020 | 28.45 | 28.45 | 26.23 | 27.74 | 522,900 | -0.71(-2.50%) |
Jul 23, 2020 | 30.16 | 30.45 | 27.45 | 28.45 | 1,034,079 | +0.66(+2.37%) |
Jul 22, 2020 | 26.56 | 28.00 | 26.56 | 27.79 | 504,636 | +1.53(+5.83%) |
Jul 21, 2020 | 24.83 | 26.27 | 24.55 | 26.26 | 295,260 | +1.90(+7.80%) |
Jul 20, 2020 | 24.71 | 24.80 | 23.94 | 24.36 | 250,985 | -0.57(-2.29%) |
Jul 17, 2020 | 24.90 | 25.22 | 24.41 | 24.93 | 311,100 | +0.21(+0.85%) |
Jul 16, 2020 | 24.70 | 24.90 | 24.24 | 24.72 | 184,769 | -0.21(-0.84%) |
Jul 15, 2020 | 24.47 | 25.08 | 23.97 | 24.93 | 261,097 | +0.95(+3.96%) |
Jul 14, 2020 | 22.87 | 23.99 | 22.63 | 23.98 | 180,793 | +0.97(+4.22%) |
Jul 13, 2020 | 23.81 | 24.09 | 22.98 | 23.01 | 226,512 | -0.57(-2.42%) |
Jul 10, 2020 | 22.78 | 23.85 | 22.45 | 23.58 | 243,700 | +0.93(+4.11%) |
Jul 09, 2020 | 23.13 | 23.13 | 21.93 | 22.65 | 206,964 | -0.52(-2.24%) |
Jul 08, 2020 | 22.74 | 23.25 | 22.29 | 23.17 | 179,395 | +0.56(+2.48%) |
Jul 07, 2020 | 23.62 | 23.83 | 22.45 | 22.61 | 409,962 | -1.35(-5.63%) |
Jul 06, 2020 | 23.50 | 25.22 | 23.42 | 23.96 | 737,443 | +0.82(+3.54%) |
Jul 02, 2020 | 22.95 | 23.38 | 22.60 | 23.14 | 259,000 | +0.46(+2.03%) |
Jul 01, 2020 | 22.92 | 23.05 | 22.19 | 22.68 | 268,585 | +0.29(+1.30%) |
Jun 30, 2020 | 22.19 | 22.77 | 21.99 | 22.39 | 233,127 | +0.24(+1.08%) |
Jun 29, 2020 | 22.56 | 22.78 | 21.87 | 22.15 | 405,892 | +0.04(+0.18%) |
Jun 26, 2020 | 21.75 | 22.24 | 21.48 | 22.11 | 434,400 | +0.47(+2.17%) |
Jun 25, 2020 | 21.13 | 21.72 | 20.66 | 21.64 | 256,996 | +0.21(+0.98%) |
Jun 24, 2020 | 20.69 | 21.89 | 20.31 | 21.43 | 432,848 | +0.48(+2.29%) |
Jun 23, 2020 | 21.06 | 21.17 | 20.55 | 20.95 | 323,337 | +0.26(+1.26%) |
Jun 22, 2020 | 20.72 | 20.79 | 20.12 | 20.69 | 271,718 | -0.17(-0.81%) |
Jun 19, 2020 | 21.79 | 22.15 | 20.57 | 20.86 | 505,600 | -0.69(-3.20%) |
Jun 18, 2020 | 21.76 | 22.20 | 21.26 | 21.55 | 270,562 | -0.48(-2.18%) |
Jun 17, 2020 | 21.56 | 22.13 | 20.79 | 22.03 | 220,160 | +0.68(+3.19%) |
Jun 16, 2020 | 22.31 | 22.46 | 20.75 | 21.35 | 220,146 | +0.63(+3.04%) |
Jun 15, 2020 | 19.49 | 20.88 | 19.36 | 20.72 | 210,076 | +0.38(+1.87%) |
Jun 12, 2020 | 20.63 | 21.03 | 19.78 | 20.34 | 177,900 | +0.67(+3.41%) |
Jun 11, 2020 | 19.98 | 20.83 | 18.61 | 19.67 | 238,780 | -1.64(-7.70%) |
Jun 10, 2020 | 21.72 | 22.12 | 21.19 | 21.31 | 187,811 | -0.69(-3.14%) |
Jun 09, 2020 | 21.90 | 22.23 | 21.01 | 22.00 | 261,467 | -0.58(-2.57%) |
Jun 08, 2020 | 22.26 | 22.67 | 21.11 | 22.58 | 300,347 | +0.91(+4.20%) |
Jun 05, 2020 | 22.49 | 23.00 | 21.48 | 21.67 | 397,900 | +0.19(+0.88%) |
Jun 04, 2020 | 21.91 | 21.97 | 20.70 | 21.48 | 316,181 | -0.54(-2.45%) |
Jun 03, 2020 | 21.00 | 22.19 | 20.34 | 22.02 | 518,788 | +2.06(+10.32%) |
Jun 02, 2020 | 19.47 | 20.53 | 18.55 | 19.96 | 348,078 | +0.77(+4.01%) |
Jun 01, 2020 | 18.91 | 19.67 | 18.91 | 19.19 | 361,409 | +0.16(+0.84%) |
May 29, 2020 | 19.26 | 19.89 | 18.55 | 19.03 | 320,400 | -0.46(-2.36%) |
May 28, 2020 | 20.99 | 20.99 | 19.41 | 19.49 | 226,750 | -1.15(-5.57%) |
May 27, 2020 | 19.68 | 20.86 | 19.49 | 20.64 | 276,898 | +0.93(+4.72%) |
May 26, 2020 | 19.94 | 19.94 | 19.10 | 19.71 | 251,562 | +1.04(+5.57%) |
May 22, 2020 | 18.58 | 18.71 | 17.54 | 18.67 | 310,600 | +0.17(+0.92%) |
May 21, 2020 | 17.83 | 18.97 | 17.23 | 18.50 | 526,625 | +1.66(+9.86%) |
May 20, 2020 | 16.60 | 17.18 | 16.46 | 16.84 | 318,715 | +0.60(+3.69%) |
May 19, 2020 | 16.15 | 16.79 | 15.86 | 16.24 | 389,452 | -0.16(-0.98%) |
May 18, 2020 | 17.76 | 17.89 | 16.12 | 16.40 | 356,930 | +0.24(+1.49%) |
May 15, 2020 | 14.04 | 16.42 | 14.04 | 16.16 | 438,200 | +2.02(+14.29%) |
May 14, 2020 | 13.47 | 14.16 | 12.92 | 14.14 | 146,837 | +0.38(+2.76%) |
May 13, 2020 | 14.25 | 14.57 | 13.51 | 13.76 | 252,004 | -0.57(-3.98%) |
May 12, 2020 | 15.62 | 15.74 | 14.30 | 14.33 | 243,852 | -1.27(-8.14%) |
May 11, 2020 | 15.35 | 15.86 | 14.91 | 15.60 | 196,152 | -0.02(-0.13%) |
May 08, 2020 | 15.00 | 15.83 | 14.76 | 15.62 | 219,100 | +1.05(+7.21%) |
May 07, 2020 | 14.48 | 14.91 | 14.39 | 14.57 | 195,579 | +0.36(+2.53%) |
May 06, 2020 | 14.31 | 14.51 | 13.91 | 14.21 | 226,889 | +0.10(+0.71%) |
May 05, 2020 | 14.56 | 15.05 | 13.98 | 14.11 | 206,101 | -0.51(-3.49%) |
May 04, 2020 | 13.41 | 14.98 | 13.31 | 14.62 | 297,087 | +0.93(+6.79%) |