Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 22.00 | 22.40 | 21.60 | 21.80 | 34,510 | -0.80(-3.54%) |
Jul 30, 2020 | 23.00 | 23.40 | 22.00 | 22.60 | 49,996 | -1.00(-4.24%) |
Jul 29, 2020 | 24.40 | 24.60 | 22.60 | 23.60 | 36,440 | -0.80(-3.28%) |
Jul 28, 2020 | 24.00 | 24.60 | 23.60 | 24.40 | 22,095 | -0.60(-2.40%) |
Jul 27, 2020 | 24.80 | 25.60 | 23.60 | 25.00 | 80,896 | +1.40(+5.93%) |
Jul 24, 2020 | 22.60 | 23.80 | 21.40 | 23.60 | 72,005 | +1.20(+5.36%) |
Jul 23, 2020 | 22.00 | 23.60 | 21.60 | 22.40 | 143,168 | +1.20(+5.66%) |
Jul 22, 2020 | 21.20 | 21.40 | 20.60 | 21.20 | 53,273 | +0.00(+0.00%) |
Jul 21, 2020 | 21.80 | 21.80 | 21.00 | 21.20 | 62,601 | -0.40(-1.85%) |
Jul 20, 2020 | 23.40 | 23.60 | 21.20 | 21.60 | 133,686 | -3.60(-14.29%) |
Jul 17, 2020 | 25.40 | 26.20 | 22.20 | 25.20 | 201,855 | +3.80(+17.76%) |
Jul 16, 2020 | 21.80 | 22.00 | 21.00 | 21.40 | 53,144 | -0.20(-0.93%) |
Jul 15, 2020 | 21.00 | 22.00 | 20.80 | 21.60 | 30,007 | +0.60(+2.86%) |
Jul 14, 2020 | 20.40 | 21.40 | 20.20 | 21.00 | 32,583 | +0.80(+3.96%) |
Jul 13, 2020 | 21.00 | 21.40 | 20.20 | 20.20 | 33,136 | -0.90(-4.27%) |
Jul 10, 2020 | 21.00 | 21.80 | 20.40 | 21.10 | 36,500 | +0.10(+0.48%) |
Jul 09, 2020 | 21.80 | 22.00 | 20.60 | 21.00 | 39,235 | -1.00(-4.55%) |
Jul 08, 2020 | 23.60 | 23.60 | 21.00 | 22.00 | 40,781 | -0.60(-2.65%) |
Jul 07, 2020 | 21.20 | 23.80 | 20.20 | 22.60 | 67,742 | +1.40(+6.60%) |
Jul 06, 2020 | 23.00 | 24.00 | 20.60 | 21.20 | 79,459 | -1.60(-7.02%) |
Jul 02, 2020 | 23.60 | 24.38 | 22.60 | 22.80 | 43,710 | -0.80(-3.39%) |
Jul 01, 2020 | 23.60 | 25.20 | 23.20 | 23.60 | 38,868 | -0.60(-2.48%) |
Jun 30, 2020 | 24.00 | 24.40 | 23.20 | 24.20 | 36,244 | +0.00(+0.00%) |
Jun 29, 2020 | 25.00 | 26.00 | 23.60 | 24.20 | 57,256 | -0.20(-0.82%) |
Jun 26, 2020 | 26.20 | 26.92 | 24.40 | 24.40 | 80,025 | -2.20(-8.27%) |
Jun 25, 2020 | 25.80 | 27.40 | 25.40 | 26.60 | 29,612 | +0.40(+1.53%) |
Jun 24, 2020 | 27.20 | 27.80 | 25.20 | 26.20 | 46,111 | -1.00(-3.68%) |
Jun 23, 2020 | 27.80 | 28.40 | 27.00 | 27.20 | 29,874 | -0.60(-2.16%) |
Jun 22, 2020 | 27.20 | 28.40 | 26.20 | 27.80 | 32,244 | +0.60(+2.21%) |
Jun 19, 2020 | 27.20 | 28.40 | 27.20 | 27.20 | 45,160 | -0.40(-1.45%) |
Jun 18, 2020 | 28.20 | 28.60 | 26.60 | 27.60 | 35,630 | -0.60(-2.13%) |
Jun 17, 2020 | 28.80 | 29.60 | 27.20 | 28.20 | 77,252 | -0.40(-1.40%) |
Jun 16, 2020 | 29.00 | 29.00 | 27.80 | 28.60 | 51,272 | +2.00(+7.52%) |
Jun 15, 2020 | 24.40 | 27.00 | 23.20 | 26.60 | 46,915 | +0.60(+2.31%) |
Jun 12, 2020 | 26.80 | 27.60 | 24.80 | 26.00 | 48,485 | +0.60(+2.36%) |
Jun 11, 2020 | 27.40 | 27.40 | 25.00 | 25.40 | 48,130 | -2.20(-7.97%) |
Jun 10, 2020 | 29.20 | 30.40 | 27.20 | 27.60 | 48,827 | -1.80(-6.12%) |
Jun 09, 2020 | 29.80 | 31.60 | 28.40 | 29.40 | 82,721 | -1.60(-5.16%) |
Jun 08, 2020 | 28.40 | 31.60 | 28.40 | 31.00 | 88,030 | +2.00(+6.90%) |
Jun 05, 2020 | 27.00 | 29.40 | 26.40 | 29.00 | 100,045 | +2.40(+9.02%) |
Jun 04, 2020 | 26.40 | 26.80 | 25.80 | 26.60 | 77,009 | +0.80(+3.10%) |
Jun 03, 2020 | 26.20 | 26.80 | 25.20 | 25.80 | 62,551 | -0.60(-2.27%) |
Jun 02, 2020 | 26.20 | 27.80 | 25.00 | 26.40 | 98,660 | +1.00(+3.94%) |
Jun 01, 2020 | 27.60 | 28.00 | 25.20 | 25.40 | 84,715 | -2.40(-8.63%) |
May 29, 2020 | 29.80 | 30.80 | 27.20 | 27.80 | 81,620 | -2.20(-7.33%) |
May 28, 2020 | 31.20 | 31.80 | 29.80 | 30.00 | 54,932 | -1.00(-3.23%) |
May 27, 2020 | 33.80 | 34.00 | 29.20 | 31.00 | 74,943 | -1.80(-5.49%) |
May 26, 2020 | 31.60 | 34.00 | 30.80 | 32.80 | 66,635 | +2.40(+7.89%) |
May 22, 2020 | 29.20 | 31.20 | 28.80 | 30.40 | 52,080 | +1.20(+4.11%) |
May 21, 2020 | 30.00 | 30.00 | 28.60 | 29.20 | 35,463 | +0.40(+1.39%) |
May 20, 2020 | 28.60 | 29.80 | 28.00 | 28.80 | 59,665 | +0.60(+2.13%) |
May 19, 2020 | 28.20 | 28.80 | 27.20 | 28.20 | 35,991 | -0.40(-1.40%) |
May 18, 2020 | 27.80 | 29.80 | 27.80 | 28.60 | 38,844 | +0.60(+2.14%) |
May 15, 2020 | 29.00 | 29.60 | 27.00 | 28.00 | 37,710 | -1.00(-3.45%) |
May 14, 2020 | 30.20 | 30.20 | 28.00 | 29.00 | 43,057 | -1.80(-5.84%) |
May 13, 2020 | 30.60 | 31.20 | 29.80 | 30.80 | 32,512 | +0.20(+0.65%) |
May 12, 2020 | 31.20 | 31.20 | 29.80 | 30.60 | 110,294 | -3.20(-9.47%) |
May 11, 2020 | 32.00 | 34.60 | 31.40 | 33.80 | 113,741 | +2.80(+9.03%) |
May 08, 2020 | 31.00 | 31.20 | 29.80 | 31.00 | 41,475 | +1.20(+4.03%) |
May 07, 2020 | 30.00 | 30.20 | 29.20 | 29.80 | 33,367 | +0.80(+2.76%) |
May 06, 2020 | 29.00 | 29.40 | 28.00 | 29.00 | 23,675 | +0.80(+2.84%) |
May 05, 2020 | 30.20 | 31.20 | 28.00 | 28.20 | 42,434 | -2.00(-6.62%) |
May 04, 2020 | 29.40 | 30.40 | 28.40 | 30.20 | 36,347 | +0.20(+0.67%) |