Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 24.79 | 26.41 | 23.55 | 24.46 | 0 | -0.30(-1.21%) |
Jul 30, 2020 | 25.04 | 28.29 | 24.64 | 24.76 | 0 | +0.66(+2.74%) |
Jul 29, 2020 | 25.16 | 25.42 | 23.73 | 24.10 | 0 | -1.34(-5.27%) |
Jul 28, 2020 | 24.86 | 25.85 | 24.05 | 25.44 | 0 | +0.70(+2.83%) |
Jul 27, 2020 | 26.60 | 26.94 | 24.55 | 24.74 | 0 | -1.10(-4.26%) |
Jul 24, 2020 | 27.96 | 28.58 | 25.53 | 25.84 | 0 | +1.52(+6.25%) |
Jul 22, 2020 | 24.56 | 26.26 | 24.13 | 24.32 | 0 | -0.52(-2.09%) |
Jul 21, 2020 | 24.08 | 25.65 | 23.61 | 24.84 | 0 | +0.38(+1.55%) |
Jul 20, 2020 | 26.94 | 27.08 | 24.35 | 24.46 | 0 | -1.22(-4.75%) |
Jul 17, 2020 | 27.15 | 27.54 | 25.41 | 25.68 | 0 | -2.32(-8.29%) |
Jul 16, 2020 | 28.41 | 29.29 | 26.98 | 28.00 | 0 | +0.24(+0.86%) |
Jul 15, 2020 | 29.15 | 30.09 | 27.17 | 27.76 | 0 | -1.76(-5.96%) |
Jul 14, 2020 | 31.14 | 33.67 | 29.21 | 29.52 | 0 | -2.67(-8.29%) |
Jul 13, 2020 | 27.85 | 32.45 | 26.87 | 32.19 | 0 | +4.90(+17.96%) |
Jul 10, 2020 | 30.86 | 30.91 | 27.13 | 27.29 | 0 | -1.97(-6.73%) |
Jul 09, 2020 | 28.18 | 31.48 | 26.11 | 29.26 | 0 | +1.18(+4.20%) |
Jul 08, 2020 | 28.95 | 30.20 | 27.24 | 28.08 | 0 | -1.35(-4.59%) |
Jul 07, 2020 | 28.77 | 29.63 | 27.25 | 29.43 | 0 | +1.49(+5.33%) |
Jul 06, 2020 | 27.76 | 28.33 | 24.92 | 27.94 | 0 | +0.26(+0.94%) |
Jul 02, 2020 | 27.68 | 27.68 | 27.68 | 27.68 | 0 | -0.94(-3.28%) |
Jul 01, 2020 | 30.96 | 31.76 | 28.20 | 28.62 | 0 | -1.81(-5.95%) |
Jun 30, 2020 | 32.54 | 32.94 | 29.56 | 30.43 | 0 | -1.35(-4.25%) |
Jun 29, 2020 | 35.05 | 36.31 | 31.78 | 31.78 | 0 | -2.95(-8.49%) |
Jun 26, 2020 | 33.01 | 36.25 | 31.04 | 34.73 | 0 | +2.51(+7.79%) |
Jun 25, 2020 | 36.59 | 36.93 | 31.59 | 32.22 | 0 | -1.62(-4.79%) |
Jun 24, 2020 | 31.05 | 37.12 | 30.95 | 33.84 | 0 | +2.47(+7.87%) |
Jun 23, 2020 | 31.71 | 31.71 | 29.26 | 31.37 | 0 | -0.40(-1.26%) |
Jun 22, 2020 | 35.22 | 35.39 | 31.64 | 31.77 | 0 | -3.35(-9.54%) |
Jun 19, 2020 | 32.07 | 35.12 | 30.40 | 35.12 | 0 | +2.18(+6.62%) |
Jun 18, 2020 | 33.83 | 36.25 | 32.24 | 32.94 | 0 | -0.53(-1.58%) |
Jun 17, 2020 | 33.28 | 35.17 | 32.25 | 33.47 | 0 | -0.20(-0.59%) |
Jun 16, 2020 | 34.28 | 37.32 | 31.73 | 33.67 | 0 | -0.73(-2.12%) |
Jun 15, 2020 | 44.09 | 44.44 | 34.28 | 34.40 | 0 | -1.69(-4.68%) |
Jun 12, 2020 | 37.68 | 44.15 | 34.97 | 36.09 | 0 | -4.70(-11.52%) |
Jun 11, 2020 | 30.45 | 42.58 | 29.49 | 40.79 | 0 | +13.22(+47.95%) |
Jun 10, 2020 | 26.73 | 29.01 | 26.06 | 27.57 | 0 | +0.00(+0.00%) |
Jun 09, 2020 | 25.93 | 27.70 | 25.71 | 27.57 | 0 | +1.76(+6.82%) |
Jun 08, 2020 | 25.56 | 25.98 | 24.65 | 25.81 | 0 | +1.29(+5.26%) |
Jun 05, 2020 | 24.79 | 25.09 | 23.54 | 24.52 | 0 | -1.29(-5.00%) |
Jun 04, 2020 | 26.23 | 26.43 | 24.38 | 25.81 | 0 | +0.15(+0.58%) |
Jun 03, 2020 | 26.75 | 26.98 | 25.04 | 25.66 | 0 | -1.18(-4.40%) |
Jun 02, 2020 | 28.40 | 28.52 | 26.66 | 26.84 | 0 | -1.39(-4.92%) |
Jun 01, 2020 | 28.94 | 30.60 | 28.11 | 28.23 | 0 | +0.72(+2.62%) |
May 29, 2020 | 29.30 | 30.16 | 27.29 | 27.51 | 0 | -1.08(-3.78%) |
May 28, 2020 | 27.82 | 29.89 | 27.43 | 28.59 | 0 | +0.97(+3.51%) |
May 27, 2020 | 27.62 | 30.53 | 25.92 | 27.62 | 0 | -0.39(-1.39%) |
May 26, 2020 | 27.72 | 28.58 | 27.18 | 28.01 | 0 | -0.15(-0.53%) |
May 22, 2020 | 28.16 | 28.16 | 28.16 | 28.16 | 0 | -1.37(-4.64%) |
May 21, 2020 | 28.97 | 30.20 | 27.67 | 29.53 | 0 | +1.54(+5.50%) |
May 20, 2020 | 29.52 | 29.83 | 27.83 | 27.99 | 0 | -2.54(-8.32%) |
May 19, 2020 | 28.73 | 30.74 | 28.37 | 30.53 | 0 | +1.23(+4.20%) |
May 18, 2020 | 30.71 | 31.08 | 28.35 | 29.30 | 0 | -2.59(-8.12%) |
May 15, 2020 | 32.50 | 35.13 | 31.04 | 31.89 | 0 | -0.72(-2.21%) |
May 14, 2020 | 35.16 | 39.28 | 32.33 | 32.61 | 0 | -2.67(-7.57%) |
May 13, 2020 | 32.74 | 37.42 | 30.77 | 35.28 | 0 | +2.24(+6.78%) |
May 12, 2020 | 28.47 | 33.04 | 26.00 | 33.04 | 0 | +5.47(+19.84%) |
May 11, 2020 | 28.46 | 31.46 | 26.97 | 27.57 | 0 | -0.41(-1.47%) |
May 08, 2020 | 30.14 | 30.39 | 27.89 | 27.98 | 0 | -3.46(-11.01%) |
May 07, 2020 | 32.12 | 32.28 | 30.37 | 31.44 | 0 | -2.68(-7.85%) |
May 06, 2020 | 32.69 | 35.69 | 31.68 | 34.12 | 0 | +0.51(+1.52%) |
May 05, 2020 | 34.82 | 36.22 | 31.95 | 33.61 | 0 | -2.36(-6.56%) |
May 04, 2020 | 39.13 | 40.32 | 35.53 | 35.97 | 0 | -1.22(-3.28%) |