Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 23.27 | 23.29 | 22.21 | 23.10 | 826,400 | -0.34(-1.45%) |
Jul 30, 2020 | 23.15 | 23.50 | 22.54 | 23.44 | 530,648 | +0.03(+0.13%) |
Jul 29, 2020 | 24.21 | 24.24 | 23.12 | 23.41 | 515,932 | -0.70(-2.90%) |
Jul 28, 2020 | 24.08 | 24.70 | 24.03 | 24.11 | 383,809 | -0.07(-0.29%) |
Jul 27, 2020 | 24.59 | 24.59 | 23.97 | 24.18 | 331,746 | -0.69(-2.77%) |
Jul 24, 2020 | 24.98 | 25.74 | 24.73 | 24.87 | 482,900 | -0.03(-0.12%) |
Jul 23, 2020 | 24.48 | 25.11 | 24.09 | 24.90 | 502,540 | +0.31(+1.26%) |
Jul 22, 2020 | 24.34 | 24.92 | 24.24 | 24.59 | 364,150 | +0.11(+0.45%) |
Jul 21, 2020 | 24.59 | 25.25 | 24.31 | 24.48 | 652,606 | +0.24(+0.99%) |
Jul 20, 2020 | 24.90 | 25.07 | 24.02 | 24.24 | 535,005 | -0.68(-2.73%) |
Jul 17, 2020 | 26.23 | 26.41 | 24.73 | 24.92 | 1,011,400 | -1.40(-5.32%) |
Jul 16, 2020 | 25.70 | 27.01 | 25.36 | 26.32 | 1,058,816 | +0.72(+2.81%) |
Jul 15, 2020 | 25.33 | 26.04 | 24.99 | 25.60 | 831,150 | +1.04(+4.23%) |
Jul 14, 2020 | 24.39 | 25.39 | 23.90 | 24.56 | 681,923 | -0.15(-0.61%) |
Jul 13, 2020 | 24.12 | 25.64 | 23.85 | 24.71 | 1,268,710 | +0.36(+1.48%) |
Jul 10, 2020 | 23.29 | 24.45 | 22.85 | 24.35 | 1,626,300 | +0.99(+4.24%) |
Jul 09, 2020 | 21.77 | 24.75 | 20.54 | 23.36 | 5,801,177 | +1.44(+6.57%) |
Jul 08, 2020 | 22.38 | 22.38 | 21.63 | 21.92 | 1,053,859 | -0.67(-2.97%) |
Jul 07, 2020 | 22.86 | 23.10 | 22.24 | 22.59 | 1,260,376 | -0.63(-2.71%) |
Jul 06, 2020 | 23.62 | 23.92 | 22.68 | 23.22 | 732,150 | +0.06(+0.26%) |
Jul 02, 2020 | 23.88 | 24.04 | 23.04 | 23.16 | 805,500 | -0.25(-1.07%) |
Jul 01, 2020 | 23.14 | 24.32 | 23.05 | 23.41 | 1,210,019 | +0.02(+0.09%) |
Jun 30, 2020 | 23.18 | 23.78 | 22.70 | 23.39 | 1,007,934 | -0.03(-0.13%) |
Jun 29, 2020 | 22.87 | 23.73 | 22.55 | 23.42 | 1,530,715 | +0.78(+3.45%) |
Jun 26, 2020 | 24.04 | 24.52 | 22.45 | 22.64 | 5,407,100 | -1.76(-7.21%) |
Jun 25, 2020 | 24.99 | 24.99 | 23.83 | 24.40 | 1,091,947 | -0.75(-2.98%) |
Jun 24, 2020 | 26.06 | 26.07 | 24.59 | 25.15 | 1,295,587 | -1.23(-4.66%) |
Jun 23, 2020 | 27.31 | 27.36 | 26.33 | 26.38 | 1,042,368 | -0.55(-2.04%) |
Jun 22, 2020 | 26.65 | 27.40 | 25.98 | 26.93 | 792,849 | +0.31(+1.16%) |
Jun 19, 2020 | 27.45 | 27.88 | 26.12 | 26.62 | 1,505,700 | -0.40(-1.48%) |
Jun 18, 2020 | 26.19 | 27.33 | 25.85 | 27.02 | 1,127,240 | +0.53(+2.00%) |
Jun 17, 2020 | 27.64 | 27.64 | 26.25 | 26.49 | 1,215,175 | -1.27(-4.57%) |
Jun 16, 2020 | 30.66 | 30.66 | 27.45 | 27.76 | 1,108,389 | -1.59(-5.42%) |
Jun 15, 2020 | 26.92 | 30.48 | 26.75 | 29.35 | 872,877 | +1.46(+5.23%) |
Jun 12, 2020 | 29.52 | 29.54 | 26.97 | 27.89 | 862,800 | -0.44(-1.55%) |
Jun 11, 2020 | 28.21 | 29.14 | 27.73 | 28.33 | 917,490 | -1.55(-5.19%) |
Jun 10, 2020 | 31.29 | 31.29 | 29.76 | 29.88 | 815,003 | -1.46(-4.66%) |
Jun 09, 2020 | 33.79 | 33.79 | 31.21 | 31.34 | 907,322 | -2.89(-8.44%) |
Jun 08, 2020 | 33.94 | 34.45 | 33.54 | 34.23 | 811,034 | +0.92(+2.76%) |
Jun 05, 2020 | 33.62 | 34.46 | 33.05 | 33.31 | 1,008,400 | +1.15(+3.58%) |
Jun 04, 2020 | 31.55 | 32.33 | 30.92 | 32.16 | 794,909 | +0.36(+1.13%) |
Jun 03, 2020 | 30.25 | 32.30 | 29.90 | 31.80 | 829,144 | +2.23(+7.54%) |
Jun 02, 2020 | 30.03 | 30.68 | 28.98 | 29.57 | 838,076 | -0.32(-1.07%) |
Jun 01, 2020 | 28.52 | 30.34 | 28.35 | 29.89 | 739,150 | +1.62(+5.73%) |
May 29, 2020 | 28.32 | 28.81 | 27.74 | 28.27 | 640,100 | -0.34(-1.19%) |
May 28, 2020 | 30.14 | 30.28 | 28.39 | 28.61 | 602,718 | -1.41(-4.70%) |
May 27, 2020 | 30.19 | 31.22 | 29.76 | 30.02 | 991,294 | +0.11(+0.37%) |
May 26, 2020 | 30.38 | 30.38 | 29.25 | 29.91 | 887,395 | +0.75(+2.57%) |
May 22, 2020 | 30.52 | 31.00 | 29.06 | 29.16 | 815,400 | -1.55(-5.05%) |
May 21, 2020 | 30.00 | 30.86 | 30.00 | 30.71 | 617,291 | +0.45(+1.49%) |
May 20, 2020 | 29.11 | 30.53 | 29.11 | 30.26 | 940,867 | +1.81(+6.36%) |
May 19, 2020 | 27.78 | 29.01 | 27.34 | 28.45 | 671,633 | +0.56(+2.01%) |
May 18, 2020 | 28.24 | 28.91 | 27.74 | 27.89 | 896,954 | +0.31(+1.12%) |
May 15, 2020 | 27.89 | 28.64 | 27.29 | 27.58 | 1,030,900 | -0.26(-0.93%) |
May 14, 2020 | 25.51 | 27.90 | 25.26 | 27.84 | 1,309,842 | +1.70(+6.50%) |
May 13, 2020 | 28.50 | 28.60 | 25.18 | 26.14 | 2,101,388 | -2.20(-7.76%) |
May 12, 2020 | 25.41 | 31.11 | 25.38 | 28.34 | 4,382,247 | +3.00(+11.84%) |
May 11, 2020 | 25.77 | 26.02 | 25.13 | 25.34 | 657,118 | -0.69(-2.65%) |
May 08, 2020 | 24.61 | 26.13 | 24.56 | 26.03 | 659,400 | +1.91(+7.92%) |
May 07, 2020 | 24.36 | 25.65 | 24.00 | 24.12 | 720,583 | +0.11(+0.46%) |
May 06, 2020 | 22.96 | 24.46 | 22.87 | 24.01 | 1,229,565 | +1.14(+4.98%) |
May 05, 2020 | 21.50 | 25.19 | 21.50 | 22.87 | 1,628,140 | -1.03(-4.31%) |
May 04, 2020 | 23.82 | 24.07 | 22.64 | 23.90 | 639,449 | -0.14(-0.58%) |