Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 26.85 | 27.00 | 25.05 | 25.80 | 30,220 | -1.20(-4.44%) |
Jul 30, 2020 | 25.65 | 27.00 | 24.75 | 27.00 | 40,335 | +1.35(+5.26%) |
Jul 29, 2020 | 26.85 | 27.00 | 25.35 | 25.65 | 40,605 | -1.20(-4.47%) |
Jul 28, 2020 | 28.35 | 28.50 | 26.55 | 26.85 | 41,952 | -1.05(-3.76%) |
Jul 27, 2020 | 27.45 | 28.20 | 27.30 | 27.90 | 28,359 | +0.45(+1.64%) |
Jul 24, 2020 | 28.50 | 28.73 | 27.15 | 27.45 | 29,486 | -0.90(-3.17%) |
Jul 23, 2020 | 28.95 | 29.70 | 28.05 | 28.35 | 31,397 | -0.45(-1.56%) |
Jul 22, 2020 | 28.95 | 28.95 | 27.90 | 28.80 | 22,750 | +0.15(+0.52%) |
Jul 21, 2020 | 29.25 | 29.85 | 28.20 | 28.65 | 36,923 | -0.15(-0.52%) |
Jul 20, 2020 | 28.95 | 29.25 | 27.60 | 28.80 | 35,845 | +0.45(+1.59%) |
Jul 17, 2020 | 29.55 | 30.00 | 27.90 | 28.35 | 25,086 | -0.90(-3.08%) |
Jul 16, 2020 | 28.65 | 30.60 | 27.90 | 29.25 | 27,721 | +0.75(+2.63%) |
Jul 15, 2020 | 27.30 | 29.10 | 27.30 | 28.50 | 36,724 | +1.20(+4.40%) |
Jul 14, 2020 | 27.90 | 28.50 | 26.55 | 27.30 | 37,990 | -0.45(-1.62%) |
Jul 13, 2020 | 30.30 | 30.45 | 27.30 | 27.75 | 108,114 | -2.25(-7.50%) |
Jul 10, 2020 | 30.30 | 30.90 | 29.70 | 30.00 | 37,360 | -0.45(-1.48%) |
Jul 09, 2020 | 31.80 | 32.25 | 29.25 | 30.45 | 48,102 | -0.90(-2.87%) |
Jul 08, 2020 | 31.65 | 32.25 | 30.45 | 31.35 | 52,491 | -0.45(-1.42%) |
Jul 07, 2020 | 31.95 | 34.20 | 31.65 | 31.80 | 72,502 | +0.45(+1.44%) |
Jul 06, 2020 | 32.85 | 32.85 | 29.25 | 31.35 | 77,809 | -1.35(-4.13%) |
Jul 02, 2020 | 31.80 | 32.85 | 30.75 | 32.70 | 61,160 | +1.80(+5.83%) |
Jul 01, 2020 | 33.30 | 34.35 | 30.15 | 30.90 | 100,750 | -2.40(-7.21%) |
Jun 30, 2020 | 31.50 | 34.35 | 30.15 | 33.30 | 149,586 | +2.10(+6.73%) |
Jun 29, 2020 | 30.00 | 31.35 | 27.90 | 31.20 | 171,788 | +3.60(+13.04%) |
Jun 26, 2020 | 28.65 | 30.00 | 27.00 | 27.60 | 322,653 | -0.90(-3.16%) |
Jun 25, 2020 | 28.35 | 30.45 | 27.30 | 28.50 | 91,589 | +0.45(+1.60%) |
Jun 24, 2020 | 26.85 | 30.30 | 26.70 | 28.05 | 322,714 | +0.90(+3.31%) |
Jun 23, 2020 | 28.20 | 28.50 | 27.00 | 27.15 | 57,400 | -1.35(-4.74%) |
Jun 22, 2020 | 29.10 | 29.40 | 27.45 | 28.50 | 42,069 | -0.30(-1.04%) |
Jun 19, 2020 | 29.10 | 30.00 | 28.35 | 28.80 | 35,273 | +0.30(+1.05%) |
Jun 18, 2020 | 28.80 | 30.45 | 28.50 | 28.50 | 43,268 | -1.20(-4.04%) |
Jun 17, 2020 | 31.50 | 31.50 | 28.65 | 29.70 | 55,619 | -1.65(-5.26%) |
Jun 16, 2020 | 30.75 | 31.50 | 29.25 | 31.35 | 82,132 | +1.95(+6.63%) |
Jun 15, 2020 | 28.50 | 31.20 | 27.75 | 29.40 | 149,847 | +1.05(+3.70%) |
Jun 12, 2020 | 29.70 | 29.70 | 27.02 | 28.35 | 70,586 | +1.80(+6.78%) |
Jun 11, 2020 | 28.35 | 28.80 | 25.65 | 26.55 | 130,935 | -3.00(-10.15%) |
Jun 10, 2020 | 29.25 | 31.20 | 28.50 | 29.55 | 145,193 | -1.95(-6.19%) |
Jun 09, 2020 | 25.80 | 35.10 | 23.25 | 31.50 | 837,638 | -17.10(-35.19%) |
Jun 08, 2020 | 49.65 | 53.10 | 48.30 | 48.60 | 183,992 | -0.30(-0.61%) |
Jun 05, 2020 | 48.15 | 52.95 | 48.15 | 48.90 | 26,793 | -2.25(-4.40%) |
Jun 04, 2020 | 53.40 | 55.35 | 49.65 | 51.15 | 15,535 | -1.95(-3.67%) |
Jun 03, 2020 | 51.90 | 54.00 | 51.15 | 53.10 | 11,167 | +0.75(+1.43%) |
Jun 02, 2020 | 57.90 | 58.35 | 52.20 | 52.35 | 18,068 | -2.25(-4.12%) |
Jun 01, 2020 | 49.80 | 56.40 | 49.80 | 54.60 | 15,453 | +4.20(+8.33%) |
May 29, 2020 | 53.25 | 56.85 | 47.85 | 50.40 | 25,913 | -3.00(-5.62%) |
May 28, 2020 | 58.95 | 59.10 | 52.50 | 53.40 | 19,498 | -4.50(-7.77%) |
May 27, 2020 | 60.30 | 63.00 | 54.00 | 57.90 | 23,420 | -2.85(-4.69%) |
May 26, 2020 | 59.70 | 64.50 | 58.65 | 60.75 | 16,097 | +0.75(+1.25%) |
May 22, 2020 | 64.05 | 65.40 | 58.20 | 60.00 | 16,726 | -3.45(-5.44%) |
May 21, 2020 | 63.15 | 65.85 | 61.50 | 63.45 | 17,745 | +1.65(+2.67%) |
May 20, 2020 | 57.75 | 65.40 | 57.45 | 61.80 | 37,680 | +4.65(+8.14%) |
May 19, 2020 | 51.45 | 57.75 | 49.65 | 57.15 | 15,612 | +6.00(+11.73%) |
May 18, 2020 | 49.35 | 52.80 | 48.00 | 51.15 | 12,023 | +1.50(+3.02%) |
May 15, 2020 | 49.35 | 52.35 | 48.75 | 49.65 | 5,953 | +0.15(+0.30%) |
May 14, 2020 | 48.90 | 50.70 | 48.75 | 49.50 | 14,810 | +0.75(+1.54%) |
May 13, 2020 | 51.90 | 51.90 | 46.50 | 48.75 | 12,001 | -0.75(-1.52%) |
May 12, 2020 | 51.90 | 53.55 | 49.05 | 49.50 | 9,795 | -1.80(-3.51%) |
May 11, 2020 | 51.00 | 53.85 | 51.00 | 51.30 | 11,104 | +1.05(+2.09%) |
May 08, 2020 | 51.90 | 54.45 | 50.25 | 50.25 | 8,813 | -1.35(-2.62%) |
May 07, 2020 | 52.95 | 54.60 | 51.00 | 51.60 | 14,545 | -0.30(-0.58%) |
May 06, 2020 | 54.60 | 56.10 | 50.25 | 51.90 | 12,882 | -2.85(-5.21%) |
May 05, 2020 | 50.55 | 59.40 | 49.65 | 54.75 | 36,570 | +5.85(+11.96%) |
May 04, 2020 | 45.00 | 50.25 | 44.10 | 48.90 | 28,536 | +3.90(+8.67%) |