Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 24.93 | 24.93 | 24.38 | 24.77 | 399,600 | -0.38(-1.51%) |
Jul 30, 2020 | 24.95 | 25.25 | 24.90 | 25.15 | 459,725 | +0.20(+0.80%) |
Jul 29, 2020 | 24.75 | 25.02 | 24.75 | 24.95 | 1,092,815 | +0.58(+2.38%) |
Jul 28, 2020 | 25.01 | 25.01 | 24.18 | 24.37 | 161,212 | +0.14(+0.56%) |
Jul 27, 2020 | 23.50 | 24.27 | 23.50 | 24.23 | 68,700 | -0.59(-2.36%) |
Jul 24, 2020 | 25.00 | 25.50 | 24.51 | 24.82 | 34,000 | -0.44(-1.74%) |
Jul 23, 2020 | 24.75 | 25.80 | 24.75 | 25.26 | 350,886 | +0.36(+1.45%) |
Jul 22, 2020 | 25.33 | 25.69 | 24.71 | 24.90 | 104,126 | -1.30(-4.96%) |
Jul 21, 2020 | 26.25 | 26.47 | 26.02 | 26.20 | 125,865 | +1.48(+5.99%) |
Jul 20, 2020 | 24.30 | 24.72 | 24.30 | 24.72 | 1,085,869 | -0.07(-0.28%) |
Jul 17, 2020 | 24.58 | 25.00 | 24.58 | 24.79 | 1,385,200 | +0.50(+2.06%) |
Jul 16, 2020 | 24.76 | 24.76 | 23.01 | 24.29 | 85,136 | -1.50(-5.82%) |
Jul 15, 2020 | 25.90 | 26.11 | 25.78 | 25.79 | 1,117,843 | +0.14(+0.55%) |
Jul 14, 2020 | 25.82 | 25.83 | 25.36 | 25.65 | 753,641 | -0.51(-1.93%) |
Jul 13, 2020 | 27.56 | 27.56 | 26.15 | 26.16 | 786,096 | -0.82(-3.04%) |
Jul 10, 2020 | 27.25 | 27.50 | 26.75 | 26.98 | 1,878,000 | +0.18(+0.65%) |
Jul 09, 2020 | 27.05 | 27.52 | 26.10 | 26.80 | 106,008 | +0.81(+3.12%) |
Jul 08, 2020 | 25.10 | 26.00 | 25.10 | 25.99 | 29,634 | +2.07(+8.65%) |
Jul 07, 2020 | 24.69 | 24.69 | 23.01 | 23.92 | 211,231 | -0.77(-3.12%) |
Jul 06, 2020 | 24.78 | 25.56 | 24.00 | 24.69 | 150,650 | +1.49(+6.42%) |
Jul 02, 2020 | 22.80 | 23.29 | 22.67 | 23.20 | 67,900 | +0.90(+4.04%) |
Jul 01, 2020 | 22.29 | 22.95 | 22.05 | 22.30 | 11,770 | +0.15(+0.68%) |
Jun 30, 2020 | 22.20 | 23.00 | 22.15 | 22.15 | 113,965 | -0.18(-0.78%) |
Jun 29, 2020 | 22.20 | 22.35 | 22.08 | 22.32 | 47,352 | -0.16(-0.69%) |
Jun 26, 2020 | 22.43 | 22.65 | 22.25 | 22.48 | 44,400 | -0.53(-2.30%) |
Jun 25, 2020 | 22.65 | 23.01 | 22.60 | 23.01 | 17,513 | +0.36(+1.59%) |
Jun 24, 2020 | 22.93 | 23.10 | 22.59 | 22.65 | 133,732 | -0.20(-0.88%) |
Jun 23, 2020 | 23.09 | 23.09 | 22.67 | 22.85 | 44,674 | +0.76(+3.44%) |
Jun 22, 2020 | 22.48 | 22.48 | 21.95 | 22.09 | 52,761 | -0.31(-1.38%) |
Jun 19, 2020 | 22.15 | 22.47 | 22.10 | 22.40 | 178,500 | +0.25(+1.13%) |
Jun 18, 2020 | 22.40 | 22.47 | 22.15 | 22.15 | 15,430 | -0.08(-0.36%) |
Jun 17, 2020 | 22.51 | 22.51 | 22.04 | 22.23 | 24,729 | -0.12(-0.54%) |
Jun 16, 2020 | 21.95 | 22.50 | 21.95 | 22.35 | 51,506 | +1.33(+6.33%) |
Jun 15, 2020 | 20.51 | 21.36 | 20.51 | 21.02 | 111,854 | -0.38(-1.78%) |
Jun 12, 2020 | 21.30 | 21.63 | 21.13 | 21.40 | 79,700 | +0.74(+3.58%) |
Jun 11, 2020 | 21.30 | 21.30 | 20.45 | 20.66 | 2,069,452 | +0.02(+0.10%) |
Jun 10, 2020 | 20.30 | 20.64 | 20.30 | 20.64 | 81,339 | +1.03(+5.23%) |
Jun 09, 2020 | 19.69 | 19.69 | 19.50 | 19.61 | 1,785,012 | -0.47(-2.34%) |
Jun 08, 2020 | 20.32 | 20.32 | 19.85 | 20.09 | 43,486 | -0.84(-4.01%) |
Jun 05, 2020 | 21.29 | 21.29 | 20.53 | 20.93 | 101,200 | -0.07(-0.36%) |
Jun 04, 2020 | 20.65 | 21.55 | 20.65 | 21.00 | 33,070 | +0.65(+3.19%) |
Jun 03, 2020 | 20.00 | 20.44 | 19.90 | 20.35 | 35,165 | +1.10(+5.71%) |
Jun 02, 2020 | 19.01 | 19.25 | 19.01 | 19.25 | 157,210 | -0.01(-0.05%) |
Jun 01, 2020 | 19.36 | 19.45 | 19.10 | 19.26 | 86,956 | +0.56(+2.99%) |
May 29, 2020 | 18.23 | 19.06 | 18.22 | 18.70 | 321,900 | +1.20(+6.86%) |
May 28, 2020 | 18.35 | 18.35 | 17.40 | 17.50 | 388,168 | +0.29(+1.69%) |
May 27, 2020 | 17.70 | 17.70 | 17.12 | 17.21 | 163,441 | -0.55(-3.10%) |
May 26, 2020 | 17.26 | 18.00 | 17.26 | 17.76 | 64,816 | +2.64(+17.42%) |
May 22, 2020 | 15.40 | 15.40 | 15.10 | 15.12 | 104,200 | -0.95(-5.88%) |
May 21, 2020 | 16.15 | 16.46 | 16.01 | 16.07 | 405,618 | -0.53(-3.19%) |
May 20, 2020 | 16.38 | 16.80 | 16.38 | 16.60 | 105,159 | +0.43(+2.66%) |
May 19, 2020 | 16.23 | 16.25 | 16.00 | 16.17 | 82,157 | +0.22(+1.38%) |
May 18, 2020 | 15.60 | 16.08 | 15.60 | 15.95 | 274,265 | +0.70(+4.59%) |
May 15, 2020 | 15.40 | 15.40 | 15.17 | 15.25 | 31,500 | -0.44(-2.80%) |
May 14, 2020 | 15.09 | 15.69 | 15.09 | 15.69 | 33,079 | +0.76(+5.09%) |
May 13, 2020 | 14.67 | 15.24 | 14.67 | 14.93 | 447,509 | +0.63(+4.41%) |
May 12, 2020 | 14.20 | 14.57 | 14.20 | 14.30 | 23,801 | +0.26(+1.85%) |
May 11, 2020 | 14.30 | 14.30 | 13.91 | 14.04 | 148,527 | -0.39(-2.70%) |
May 08, 2020 | 14.20 | 14.50 | 14.20 | 14.43 | 38,200 | +0.57(+4.15%) |
May 07, 2020 | 13.90 | 13.99 | 13.73 | 13.86 | 20,852 | +0.06(+0.46%) |
May 06, 2020 | 13.60 | 14.00 | 13.60 | 13.79 | 151,678 | +0.36(+2.65%) |
May 05, 2020 | 13.25 | 13.47 | 13.25 | 13.44 | 14,721 | +0.51(+3.91%) |
May 04, 2020 | 12.63 | 12.93 | 12.63 | 12.93 | 166,286 | +0.37(+2.95%) |