Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 21.98 | 22.07 | 20.96 | 21.04 | 88,866 | -1.02(-4.63%) |
Jul 30, 2020 | 22.66 | 23.00 | 20.96 | 22.07 | 169,610 | -1.02(-4.43%) |
Jul 29, 2020 | 24.96 | 24.96 | 22.83 | 23.09 | 114,642 | -1.96(-7.82%) |
Jul 28, 2020 | 24.79 | 25.39 | 24.71 | 25.05 | 44,795 | +0.26(+1.03%) |
Jul 27, 2020 | 24.88 | 25.64 | 23.94 | 24.79 | 76,937 | -0.17(-0.68%) |
Jul 24, 2020 | 26.24 | 26.24 | 24.71 | 24.96 | 76,201 | -1.19(-4.56%) |
Jul 23, 2020 | 26.24 | 26.67 | 25.81 | 26.15 | 29,517 | -0.09(-0.32%) |
Jul 22, 2020 | 26.33 | 26.75 | 25.64 | 26.24 | 30,275 | -0.43(-1.60%) |
Jul 21, 2020 | 26.24 | 27.60 | 26.15 | 26.67 | 51,328 | +0.94(+3.64%) |
Jul 20, 2020 | 25.56 | 25.98 | 24.96 | 25.73 | 79,617 | -0.17(-0.66%) |
Jul 17, 2020 | 27.18 | 27.43 | 25.56 | 25.90 | 46,939 | -1.45(-5.30%) |
Jul 16, 2020 | 27.09 | 27.69 | 26.50 | 27.35 | 37,235 | +0.17(+0.63%) |
Jul 15, 2020 | 26.33 | 27.35 | 25.64 | 27.18 | 53,699 | +1.70(+6.69%) |
Jul 14, 2020 | 24.96 | 25.81 | 24.79 | 25.47 | 52,069 | +0.17(+0.67%) |
Jul 13, 2020 | 25.73 | 26.41 | 24.62 | 25.30 | 83,809 | -0.17(-0.67%) |
Jul 10, 2020 | 24.62 | 26.67 | 24.62 | 25.47 | 85,967 | +0.68(+2.75%) |
Jul 09, 2020 | 24.79 | 25.30 | 24.11 | 24.79 | 66,251 | -0.09(-0.34%) |
Jul 08, 2020 | 24.96 | 25.05 | 24.45 | 24.88 | 74,241 | -0.17(-0.68%) |
Jul 07, 2020 | 25.22 | 25.39 | 24.79 | 25.05 | 71,183 | -0.34(-1.34%) |
Jul 06, 2020 | 26.07 | 26.15 | 24.88 | 25.39 | 55,241 | -0.26(-1.00%) |
Jul 02, 2020 | 26.58 | 27.09 | 25.47 | 25.64 | 48,958 | -0.34(-1.31%) |
Jul 01, 2020 | 25.30 | 26.15 | 24.79 | 25.98 | 90,766 | +0.68(+2.69%) |
Jun 30, 2020 | 25.05 | 25.56 | 24.71 | 25.30 | 81,253 | +0.09(+0.34%) |
Jun 29, 2020 | 25.22 | 25.98 | 24.54 | 25.22 | 94,496 | -0.26(-1.00%) |
Jun 26, 2020 | 25.47 | 26.37 | 24.32 | 25.47 | 187,416 | -0.17(-0.66%) |
Jun 25, 2020 | 24.96 | 25.64 | 24.62 | 25.64 | 109,603 | -0.77(-2.90%) |
Jun 24, 2020 | 27.77 | 27.94 | 25.30 | 26.41 | 119,844 | -1.70(-6.06%) |
Jun 23, 2020 | 28.11 | 28.11 | 26.84 | 28.11 | 166,099 | +0.64(+2.33%) |
Jun 22, 2020 | 27.52 | 27.94 | 26.75 | 27.48 | 124,935 | -0.43(-1.53%) |
Jun 19, 2020 | 29.56 | 30.24 | 27.43 | 27.90 | 225,928 | +0.47(+1.71%) |
Jun 18, 2020 | 26.50 | 27.52 | 26.24 | 27.43 | 123,749 | +0.77(+2.88%) |
Jun 17, 2020 | 27.43 | 27.52 | 25.98 | 26.67 | 139,414 | -0.51(-1.88%) |
Jun 16, 2020 | 27.60 | 27.86 | 26.45 | 27.18 | 117,994 | +0.60(+2.24%) |
Jun 15, 2020 | 25.56 | 27.09 | 24.54 | 26.58 | 93,895 | +0.17(+0.65%) |
Jun 12, 2020 | 27.86 | 28.45 | 25.64 | 26.41 | 128,657 | -0.09(-0.32%) |
Jun 11, 2020 | 27.94 | 28.80 | 26.07 | 26.50 | 175,026 | -3.32(-11.14%) |
Jun 10, 2020 | 31.52 | 31.52 | 28.80 | 29.82 | 120,219 | +0.00(+0.00%) |
Jun 09, 2020 | 32.63 | 32.71 | 28.54 | 29.82 | 204,154 | -1.96(-6.17%) |
Jun 08, 2020 | 33.82 | 34.67 | 31.35 | 31.78 | 195,198 | +0.38(+1.22%) |
Jun 05, 2020 | 28.63 | 31.95 | 28.37 | 31.39 | 189,083 | +4.73(+17.73%) |
Jun 04, 2020 | 26.50 | 27.60 | 26.15 | 26.67 | 172,017 | -0.17(-0.63%) |
Jun 03, 2020 | 26.92 | 28.20 | 26.07 | 26.84 | 164,207 | +0.94(+3.62%) |
Jun 02, 2020 | 23.77 | 26.41 | 23.51 | 25.90 | 286,940 | +2.47(+10.55%) |
Jun 01, 2020 | 23.60 | 24.11 | 23.09 | 23.43 | 128,624 | +0.00(+0.00%) |
May 29, 2020 | 23.68 | 23.81 | 22.58 | 23.43 | 284,253 | -0.43(-1.79%) |
May 28, 2020 | 24.62 | 24.74 | 23.60 | 23.85 | 184,399 | -0.26(-1.06%) |
May 27, 2020 | 24.02 | 25.13 | 23.26 | 24.11 | 274,651 | +0.68(+2.91%) |
May 26, 2020 | 23.94 | 24.62 | 23.09 | 23.43 | 183,962 | +0.26(+1.10%) |
May 22, 2020 | 24.02 | 24.07 | 22.83 | 23.17 | 509,536 | -0.60(-2.51%) |
May 21, 2020 | 24.11 | 24.20 | 23.60 | 23.77 | 274,568 | -0.34(-1.41%) |
May 20, 2020 | 24.45 | 24.96 | 23.85 | 24.11 | 112,326 | +0.26(+1.07%) |
May 19, 2020 | 24.28 | 24.62 | 23.60 | 23.85 | 68,767 | -0.51(-2.10%) |
May 18, 2020 | 23.85 | 25.22 | 23.85 | 24.37 | 73,266 | +2.13(+9.58%) |
May 15, 2020 | 22.92 | 23.17 | 22.15 | 22.24 | 53,888 | -0.68(-2.97%) |
May 14, 2020 | 22.92 | 23.50 | 22.00 | 22.92 | 57,316 | -0.71(-2.99%) |
May 13, 2020 | 24.91 | 25.00 | 22.59 | 23.62 | 79,683 | -1.62(-6.41%) |
May 12, 2020 | 26.16 | 26.57 | 25.24 | 25.24 | 59,963 | -1.00(-3.80%) |
May 11, 2020 | 27.07 | 27.57 | 25.91 | 26.24 | 80,624 | -0.25(-0.94%) |
May 08, 2020 | 24.99 | 27.07 | 24.99 | 26.49 | 78,678 | +1.99(+8.14%) |
May 07, 2020 | 24.83 | 25.66 | 24.41 | 24.50 | 55,455 | +0.33(+1.37%) |
May 06, 2020 | 24.91 | 26.11 | 23.08 | 24.16 | 109,512 | -1.00(-3.96%) |
May 05, 2020 | 25.74 | 26.40 | 24.99 | 25.16 | 75,319 | -0.42(-1.62%) |
May 04, 2020 | 25.16 | 25.91 | 24.08 | 25.57 | 67,248 | -0.50(-1.91%) |