Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 24.29 | 24.63 | 23.66 | 23.79 | 869,300 | -0.56(-2.30%) |
Jul 30, 2020 | 23.91 | 24.57 | 23.61 | 24.35 | 1,245,583 | +0.41(+1.71%) |
Jul 29, 2020 | 25.17 | 25.25 | 23.85 | 23.94 | 858,894 | -1.18(-4.70%) |
Jul 28, 2020 | 25.94 | 26.21 | 25.07 | 25.12 | 543,104 | -1.01(-3.87%) |
Jul 27, 2020 | 25.99 | 26.34 | 25.58 | 26.13 | 348,290 | +0.12(+0.46%) |
Jul 24, 2020 | 26.35 | 26.48 | 25.75 | 26.01 | 471,600 | -0.41(-1.55%) |
Jul 23, 2020 | 26.83 | 27.49 | 26.05 | 26.42 | 594,532 | -0.56(-2.08%) |
Jul 22, 2020 | 27.71 | 27.99 | 26.73 | 26.98 | 551,024 | -0.92(-3.30%) |
Jul 21, 2020 | 29.17 | 29.29 | 27.46 | 27.90 | 876,841 | -1.10(-3.79%) |
Jul 20, 2020 | 29.17 | 29.89 | 28.73 | 29.00 | 474,051 | +0.07(+0.24%) |
Jul 17, 2020 | 28.75 | 29.23 | 28.22 | 28.93 | 582,300 | +0.09(+0.31%) |
Jul 16, 2020 | 29.00 | 29.10 | 28.22 | 28.84 | 482,011 | -0.52(-1.77%) |
Jul 15, 2020 | 28.18 | 29.55 | 27.95 | 29.36 | 1,174,248 | +1.96(+7.15%) |
Jul 14, 2020 | 26.71 | 27.43 | 26.03 | 27.40 | 814,559 | +0.91(+3.44%) |
Jul 13, 2020 | 27.45 | 28.50 | 26.39 | 26.49 | 670,546 | -0.75(-2.75%) |
Jul 10, 2020 | 27.72 | 27.72 | 27.02 | 27.24 | 514,100 | -0.57(-2.05%) |
Jul 09, 2020 | 28.51 | 28.77 | 27.56 | 27.81 | 578,953 | -0.47(-1.66%) |
Jul 08, 2020 | 27.65 | 28.40 | 27.28 | 28.28 | 524,750 | +0.70(+2.54%) |
Jul 07, 2020 | 29.03 | 29.22 | 27.42 | 27.58 | 783,095 | -1.49(-5.13%) |
Jul 06, 2020 | 29.69 | 29.97 | 29.00 | 29.07 | 783,661 | -0.12(-0.41%) |
Jul 02, 2020 | 29.26 | 29.98 | 28.59 | 29.19 | 829,600 | +0.12(+0.41%) |
Jul 01, 2020 | 26.93 | 30.10 | 26.71 | 29.07 | 2,358,855 | +2.06(+7.63%) |
Jun 30, 2020 | 25.64 | 27.03 | 25.58 | 27.01 | 1,334,971 | +0.90(+3.45%) |
Jun 29, 2020 | 25.52 | 27.77 | 24.94 | 26.11 | 2,727,080 | +0.64(+2.51%) |
Jun 26, 2020 | 32.42 | 32.42 | 24.60 | 25.47 | 12,186,600 | -2.65(-9.42%) |
Jun 25, 2020 | 28.82 | 29.67 | 27.21 | 28.12 | 2,007,357 | -0.25(-0.88%) |
Jun 24, 2020 | 28.31 | 29.01 | 27.57 | 28.37 | 1,781,012 | -0.08(-0.28%) |
Jun 23, 2020 | 28.90 | 29.55 | 27.91 | 28.45 | 2,426,147 | -0.06(-0.21%) |
Jun 22, 2020 | 28.70 | 28.99 | 27.82 | 28.51 | 1,377,463 | +0.47(+1.68%) |
Jun 19, 2020 | 29.00 | 29.17 | 27.93 | 28.04 | 1,452,500 | -0.46(-1.61%) |
Jun 18, 2020 | 28.15 | 29.08 | 28.15 | 28.50 | 771,745 | +0.13(+0.46%) |
Jun 17, 2020 | 29.99 | 30.00 | 28.18 | 28.37 | 956,588 | -1.32(-4.45%) |
Jun 16, 2020 | 30.95 | 30.95 | 29.38 | 29.69 | 840,363 | -0.32(-1.07%) |
Jun 15, 2020 | 28.08 | 30.40 | 28.08 | 30.01 | 1,002,077 | +1.41(+4.93%) |
Jun 12, 2020 | 29.50 | 30.13 | 28.18 | 28.60 | 796,500 | -0.15(-0.52%) |
Jun 11, 2020 | 29.55 | 29.99 | 28.69 | 28.75 | 790,840 | -1.55(-5.12%) |
Jun 10, 2020 | 31.03 | 31.82 | 30.09 | 30.30 | 536,175 | -0.57(-1.85%) |
Jun 09, 2020 | 32.10 | 32.35 | 30.77 | 30.87 | 675,759 | -1.17(-3.65%) |
Jun 08, 2020 | 30.48 | 32.25 | 30.18 | 32.04 | 729,598 | +2.07(+6.91%) |
Jun 05, 2020 | 30.00 | 31.38 | 29.57 | 29.97 | 721,000 | +0.53(+1.80%) |
Jun 04, 2020 | 29.63 | 30.43 | 29.32 | 29.44 | 448,377 | -0.29(-0.98%) |
Jun 03, 2020 | 30.48 | 30.82 | 29.42 | 29.73 | 481,009 | -0.43(-1.43%) |
Jun 02, 2020 | 29.74 | 30.23 | 28.88 | 30.16 | 499,404 | +0.60(+2.03%) |
Jun 01, 2020 | 29.23 | 30.02 | 29.10 | 29.56 | 542,053 | +0.43(+1.48%) |
May 29, 2020 | 28.94 | 29.46 | 28.63 | 29.13 | 654,400 | +0.13(+0.45%) |
May 28, 2020 | 29.83 | 30.67 | 28.55 | 29.00 | 770,310 | -0.78(-2.62%) |
May 27, 2020 | 30.61 | 30.92 | 28.57 | 29.78 | 705,804 | -0.54(-1.78%) |
May 26, 2020 | 30.56 | 31.87 | 30.06 | 30.32 | 909,239 | +0.34(+1.13%) |
May 22, 2020 | 29.57 | 30.00 | 29.24 | 29.98 | 450,900 | +0.41(+1.39%) |
May 21, 2020 | 30.00 | 30.00 | 29.00 | 29.57 | 342,865 | -0.30(-1.00%) |
May 20, 2020 | 29.33 | 29.93 | 28.33 | 29.87 | 442,819 | +0.71(+2.43%) |
May 19, 2020 | 28.57 | 29.51 | 28.55 | 29.16 | 538,567 | +0.29(+1.00%) |
May 18, 2020 | 28.41 | 29.48 | 28.41 | 28.87 | 575,077 | +1.27(+4.60%) |
May 15, 2020 | 26.12 | 27.69 | 26.01 | 27.60 | 511,900 | +1.30(+4.94%) |
May 14, 2020 | 25.18 | 26.53 | 24.88 | 26.30 | 602,016 | +0.46(+1.78%) |
May 13, 2020 | 27.78 | 27.97 | 25.32 | 25.84 | 539,460 | -1.95(-7.02%) |
May 12, 2020 | 28.21 | 29.14 | 27.75 | 27.79 | 622,678 | +0.18(+0.65%) |
May 11, 2020 | 25.45 | 27.73 | 25.35 | 27.61 | 710,641 | +1.93(+7.52%) |
May 08, 2020 | 26.48 | 26.71 | 25.35 | 25.68 | 526,800 | -0.27(-1.04%) |
May 07, 2020 | 27.20 | 27.36 | 25.75 | 25.95 | 769,365 | -1.06(-3.92%) |
May 06, 2020 | 25.90 | 27.59 | 25.75 | 27.01 | 602,819 | +0.37(+1.37%) |
May 05, 2020 | 26.78 | 27.50 | 26.44 | 26.64 | 1,809,647 | +0.18(+0.70%) |
May 04, 2020 | 26.40 | 27.45 | 25.90 | 26.46 | 1,153,718 | -0.15(-0.56%) |