Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 23.94 | 24.29 | 22.26 | 22.41 | 148,800 | -1.43(-6.00%) |
Jul 30, 2020 | 26.10 | 26.70 | 23.52 | 23.84 | 208,266 | -4.42(-15.64%) |
Jul 29, 2020 | 27.80 | 28.55 | 27.80 | 28.26 | 52,232 | +0.48(+1.73%) |
Jul 28, 2020 | 27.73 | 28.63 | 26.91 | 27.78 | 101,254 | -0.16(-0.57%) |
Jul 27, 2020 | 26.51 | 27.99 | 26.31 | 27.94 | 120,727 | +1.24(+4.64%) |
Jul 24, 2020 | 27.89 | 27.89 | 26.56 | 26.70 | 46,500 | -1.20(-4.30%) |
Jul 23, 2020 | 27.97 | 28.81 | 27.51 | 27.90 | 77,981 | -0.09(-0.32%) |
Jul 22, 2020 | 28.51 | 28.80 | 27.62 | 27.99 | 105,464 | -0.56(-1.96%) |
Jul 21, 2020 | 28.34 | 28.85 | 28.20 | 28.55 | 98,988 | +0.48(+1.71%) |
Jul 20, 2020 | 27.40 | 28.87 | 27.31 | 28.07 | 170,517 | +0.67(+2.45%) |
Jul 17, 2020 | 26.16 | 27.78 | 26.00 | 27.40 | 107,900 | +1.23(+4.70%) |
Jul 16, 2020 | 25.59 | 26.46 | 25.53 | 26.17 | 83,539 | +0.63(+2.47%) |
Jul 15, 2020 | 24.00 | 25.79 | 23.54 | 25.54 | 125,387 | +1.75(+7.36%) |
Jul 14, 2020 | 24.48 | 24.48 | 22.95 | 23.79 | 102,331 | -0.69(-2.82%) |
Jul 13, 2020 | 24.25 | 26.70 | 23.91 | 24.48 | 209,838 | +0.94(+3.99%) |
Jul 10, 2020 | 23.72 | 24.47 | 23.26 | 23.54 | 97,800 | -0.09(-0.38%) |
Jul 09, 2020 | 22.81 | 23.71 | 22.56 | 23.63 | 163,433 | +0.92(+4.05%) |
Jul 08, 2020 | 22.64 | 22.87 | 22.44 | 22.71 | 164,723 | +0.22(+0.98%) |
Jul 07, 2020 | 22.75 | 22.87 | 22.24 | 22.49 | 168,438 | -0.36(-1.58%) |
Jul 06, 2020 | 23.59 | 23.90 | 22.79 | 22.85 | 143,084 | -0.69(-2.93%) |
Jul 02, 2020 | 23.13 | 23.88 | 23.07 | 23.54 | 94,800 | +0.54(+2.35%) |
Jul 01, 2020 | 22.60 | 23.10 | 22.40 | 23.00 | 71,165 | +0.44(+1.95%) |
Jun 30, 2020 | 22.26 | 22.70 | 22.05 | 22.56 | 85,892 | +0.28(+1.26%) |
Jun 29, 2020 | 22.58 | 22.64 | 21.84 | 22.28 | 88,768 | -0.14(-0.62%) |
Jun 26, 2020 | 23.56 | 24.04 | 22.40 | 22.42 | 50,400 | -1.17(-4.96%) |
Jun 25, 2020 | 23.06 | 23.67 | 22.36 | 23.59 | 56,446 | +0.53(+2.30%) |
Jun 24, 2020 | 23.49 | 23.76 | 22.27 | 23.06 | 195,663 | -0.43(-1.83%) |
Jun 23, 2020 | 23.01 | 23.65 | 22.93 | 23.49 | 97,379 | +0.61(+2.67%) |
Jun 22, 2020 | 21.35 | 23.01 | 21.15 | 22.88 | 114,450 | +1.27(+5.88%) |
Jun 19, 2020 | 22.91 | 23.18 | 20.76 | 21.61 | 566,100 | -0.95(-4.21%) |
Jun 18, 2020 | 23.02 | 23.66 | 22.51 | 22.56 | 97,536 | -0.55(-2.38%) |
Jun 17, 2020 | 24.99 | 25.49 | 22.56 | 23.11 | 188,517 | -1.99(-7.93%) |
Jun 16, 2020 | 25.02 | 25.67 | 24.43 | 25.10 | 161,835 | +0.78(+3.21%) |
Jun 15, 2020 | 24.94 | 25.38 | 24.00 | 24.32 | 174,871 | -0.91(-3.61%) |
Jun 12, 2020 | 25.47 | 26.66 | 25.06 | 25.23 | 125,300 | -0.13(-0.51%) |
Jun 11, 2020 | 27.66 | 27.76 | 25.31 | 25.36 | 120,528 | -2.99(-10.55%) |
Jun 10, 2020 | 28.54 | 28.99 | 27.61 | 28.35 | 104,314 | +0.33(+1.18%) |
Jun 09, 2020 | 27.18 | 28.76 | 26.50 | 28.02 | 158,965 | +0.25(+0.90%) |
Jun 08, 2020 | 25.67 | 27.90 | 25.66 | 27.77 | 131,855 | +1.93(+7.47%) |
Jun 05, 2020 | 26.50 | 26.74 | 25.03 | 25.84 | 121,900 | -0.49(-1.86%) |
Jun 04, 2020 | 27.79 | 27.90 | 25.87 | 26.33 | 74,178 | -1.53(-5.49%) |
Jun 03, 2020 | 26.93 | 27.87 | 26.43 | 27.86 | 148,753 | +0.83(+3.07%) |
Jun 02, 2020 | 26.80 | 27.83 | 26.74 | 27.03 | 174,400 | -0.30(-1.10%) |
Jun 01, 2020 | 25.04 | 27.76 | 24.88 | 27.33 | 148,806 | +2.11(+8.37%) |
May 29, 2020 | 25.00 | 25.73 | 24.38 | 25.22 | 146,300 | -0.45(-1.75%) |
May 28, 2020 | 24.57 | 25.99 | 23.86 | 25.67 | 168,697 | +0.35(+1.38%) |
May 27, 2020 | 26.15 | 26.50 | 23.50 | 25.32 | 238,576 | -1.88(-6.91%) |
May 26, 2020 | 22.75 | 28.87 | 22.75 | 27.20 | 442,402 | +4.24(+18.47%) |
May 22, 2020 | 22.00 | 23.00 | 21.62 | 22.96 | 85,200 | +0.89(+4.03%) |
May 21, 2020 | 22.24 | 22.60 | 21.92 | 22.07 | 84,605 | -0.01(-0.05%) |
May 20, 2020 | 21.27 | 22.34 | 21.27 | 22.08 | 82,148 | +0.78(+3.66%) |
May 19, 2020 | 21.54 | 21.70 | 21.02 | 21.30 | 51,898 | -0.38(-1.75%) |
May 18, 2020 | 20.35 | 21.83 | 19.84 | 21.68 | 63,405 | +2.11(+10.78%) |
May 15, 2020 | 19.29 | 19.64 | 19.08 | 19.57 | 34,800 | +0.22(+1.14%) |
May 14, 2020 | 18.86 | 19.98 | 18.77 | 19.35 | 31,739 | -0.07(-0.36%) |
May 13, 2020 | 20.20 | 20.54 | 19.20 | 19.42 | 40,149 | -1.12(-5.45%) |
May 12, 2020 | 20.62 | 21.06 | 20.10 | 20.54 | 44,012 | -0.10(-0.48%) |
May 11, 2020 | 20.14 | 20.96 | 19.58 | 20.64 | 45,792 | +0.32(+1.57%) |
May 08, 2020 | 19.49 | 20.38 | 19.37 | 20.32 | 67,700 | +0.95(+4.90%) |
May 07, 2020 | 19.70 | 20.11 | 19.21 | 19.37 | 85,829 | -0.14(-0.72%) |
May 06, 2020 | 18.94 | 19.51 | 18.70 | 19.51 | 77,792 | +1.01(+5.46%) |
May 05, 2020 | 18.55 | 19.78 | 18.40 | 18.50 | 303,981 | -1.40(-7.04%) |
May 04, 2020 | 18.90 | 19.90 | 18.73 | 19.90 | 76,258 | +0.29(+1.48%) |