Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 26.20 | 27.00 | 25.60 | 26.40 | 34,565 | +0.20(+0.76%) |
Jul 30, 2020 | 25.60 | 26.80 | 24.80 | 26.20 | 47,174 | +0.60(+2.34%) |
Jul 29, 2020 | 25.00 | 26.00 | 24.60 | 25.60 | 36,940 | +0.20(+0.79%) |
Jul 28, 2020 | 25.00 | 26.80 | 24.80 | 25.40 | 47,457 | +0.00(+0.00%) |
Jul 27, 2020 | 26.60 | 27.00 | 25.00 | 25.40 | 39,989 | -0.60(-2.31%) |
Jul 24, 2020 | 26.80 | 27.00 | 25.60 | 26.00 | 59,210 | -0.80(-2.99%) |
Jul 23, 2020 | 26.80 | 27.60 | 25.80 | 26.80 | 57,609 | +0.00(+0.00%) |
Jul 22, 2020 | 27.80 | 28.80 | 26.60 | 26.80 | 86,941 | -0.80(-2.90%) |
Jul 21, 2020 | 27.00 | 28.20 | 26.00 | 27.60 | 57,049 | +0.40(+1.47%) |
Jul 20, 2020 | 27.60 | 27.60 | 26.00 | 27.20 | 51,230 | -0.60(-2.16%) |
Jul 17, 2020 | 28.00 | 28.60 | 26.80 | 27.80 | 33,880 | -0.60(-2.11%) |
Jul 16, 2020 | 28.00 | 29.00 | 25.40 | 28.40 | 50,561 | +0.40(+1.43%) |
Jul 15, 2020 | 26.80 | 28.60 | 26.00 | 28.00 | 42,561 | +1.20(+4.48%) |
Jul 14, 2020 | 27.00 | 27.00 | 25.20 | 26.80 | 43,426 | -0.20(-0.74%) |
Jul 13, 2020 | 28.60 | 29.20 | 26.60 | 27.00 | 103,233 | -3.20(-10.60%) |
Jul 10, 2020 | 31.60 | 32.50 | 30.00 | 30.20 | 103,040 | -2.60(-7.93%) |
Jul 09, 2020 | 36.00 | 36.40 | 31.20 | 32.80 | 206,653 | -6.20(-15.90%) |
Jul 08, 2020 | 36.00 | 41.00 | 34.40 | 39.00 | 154,852 | +2.60(+7.14%) |
Jul 07, 2020 | 37.00 | 37.20 | 35.20 | 36.40 | 21,316 | +1.20(+3.41%) |
Jul 06, 2020 | 34.40 | 36.40 | 34.40 | 35.20 | 22,736 | +1.00(+2.92%) |
Jul 02, 2020 | 35.20 | 35.40 | 33.80 | 34.20 | 17,165 | -0.80(-2.29%) |
Jul 01, 2020 | 34.00 | 35.40 | 33.20 | 35.00 | 20,460 | +0.60(+1.74%) |
Jun 30, 2020 | 36.00 | 36.20 | 33.20 | 34.40 | 47,682 | -2.20(-6.01%) |
Jun 29, 2020 | 37.40 | 38.40 | 36.20 | 36.60 | 15,680 | -1.00(-2.66%) |
Jun 26, 2020 | 39.80 | 39.80 | 34.40 | 37.60 | 51,175 | -0.20(-0.53%) |
Jun 25, 2020 | 38.00 | 39.00 | 36.80 | 37.80 | 27,297 | -0.40(-1.05%) |
Jun 24, 2020 | 37.80 | 39.40 | 36.60 | 38.20 | 34,260 | -0.60(-1.55%) |
Jun 23, 2020 | 39.80 | 40.40 | 37.40 | 38.80 | 62,498 | -0.60(-1.52%) |
Jun 22, 2020 | 37.00 | 39.40 | 36.00 | 39.40 | 78,821 | +3.20(+8.84%) |
Jun 19, 2020 | 34.80 | 36.20 | 34.00 | 36.20 | 52,640 | +1.40(+4.02%) |
Jun 18, 2020 | 32.80 | 34.80 | 32.20 | 34.80 | 41,675 | +1.60(+4.82%) |
Jun 17, 2020 | 33.80 | 34.20 | 32.20 | 33.20 | 43,157 | -0.20(-0.60%) |
Jun 16, 2020 | 33.80 | 33.80 | 32.60 | 33.40 | 19,603 | +0.60(+1.83%) |
Jun 15, 2020 | 31.60 | 35.20 | 31.40 | 32.80 | 42,440 | +2.00(+6.49%) |
Jun 12, 2020 | 31.40 | 32.20 | 30.00 | 30.80 | 20,510 | +0.20(+0.65%) |
Jun 11, 2020 | 32.80 | 32.80 | 30.00 | 30.60 | 39,404 | -2.00(-6.13%) |
Jun 10, 2020 | 34.00 | 34.40 | 32.40 | 32.60 | 37,830 | -1.00(-2.98%) |
Jun 09, 2020 | 33.40 | 34.20 | 32.80 | 33.60 | 16,518 | +0.60(+1.82%) |
Jun 08, 2020 | 34.20 | 34.60 | 32.40 | 33.00 | 26,759 | -1.20(-3.51%) |
Jun 05, 2020 | 31.80 | 34.60 | 31.80 | 34.20 | 40,370 | +1.80(+5.56%) |
Jun 04, 2020 | 33.20 | 33.40 | 31.60 | 32.40 | 33,765 | -1.00(-2.99%) |
Jun 03, 2020 | 34.20 | 35.60 | 32.80 | 33.40 | 28,611 | -0.40(-1.18%) |
Jun 02, 2020 | 33.60 | 34.60 | 32.60 | 33.80 | 21,865 | +1.00(+3.05%) |
Jun 01, 2020 | 34.20 | 34.80 | 32.80 | 32.80 | 38,718 | -0.80(-2.38%) |
May 29, 2020 | 34.20 | 34.80 | 33.00 | 33.60 | 25,405 | -0.60(-1.75%) |
May 28, 2020 | 36.80 | 36.80 | 32.40 | 34.20 | 35,451 | -3.00(-8.06%) |
May 27, 2020 | 37.20 | 37.60 | 34.60 | 37.20 | 26,021 | +0.20(+0.54%) |
May 26, 2020 | 38.40 | 38.80 | 36.40 | 37.00 | 27,632 | -0.60(-1.60%) |
May 22, 2020 | 37.07 | 38.61 | 36.40 | 37.60 | 29,515 | -0.80(-2.08%) |
May 21, 2020 | 37.60 | 39.00 | 34.20 | 38.40 | 76,310 | +0.80(+2.13%) |
May 20, 2020 | 35.80 | 41.20 | 35.20 | 37.60 | 82,065 | +3.20(+9.30%) |
May 19, 2020 | 33.00 | 35.00 | 32.20 | 34.40 | 54,320 | +2.40(+7.50%) |
May 18, 2020 | 31.80 | 32.00 | 31.00 | 32.00 | 38,429 | +1.60(+5.26%) |
May 15, 2020 | 31.20 | 32.00 | 29.00 | 30.40 | 31,815 | -1.60(-5.00%) |
May 14, 2020 | 31.80 | 32.80 | 26.20 | 32.00 | 74,259 | -0.60(-1.84%) |
May 13, 2020 | 30.60 | 33.40 | 29.60 | 32.60 | 85,924 | +1.40(+4.49%) |
May 12, 2020 | 31.20 | 31.60 | 30.80 | 31.20 | 39,831 | +0.00(+0.00%) |
May 11, 2020 | 29.20 | 32.40 | 29.00 | 31.20 | 78,178 | +2.00(+6.85%) |
May 08, 2020 | 29.00 | 29.60 | 28.20 | 29.20 | 35,630 | +0.20(+0.69%) |
May 07, 2020 | 28.00 | 29.20 | 27.40 | 29.00 | 54,491 | +1.00(+3.57%) |
May 06, 2020 | 28.00 | 28.60 | 27.20 | 28.00 | 41,703 | +0.40(+1.45%) |
May 05, 2020 | 28.00 | 28.60 | 27.40 | 27.60 | 33,781 | -0.40(-1.43%) |
May 04, 2020 | 27.40 | 28.80 | 26.40 | 28.00 | 24,431 | +0.80(+2.94%) |