Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 25.20 | 25.20 | 23.40 | 24.20 | 5,665 | -0.40(-1.63%) |
Jul 30, 2020 | 23.80 | 25.00 | 23.80 | 24.60 | 1,802 | +0.20(+0.82%) |
Jul 29, 2020 | 24.20 | 25.60 | 23.00 | 24.40 | 3,833 | +0.20(+0.83%) |
Jul 28, 2020 | 25.60 | 25.90 | 23.80 | 24.20 | 5,242 | -1.80(-6.92%) |
Jul 27, 2020 | 26.00 | 28.20 | 24.60 | 26.00 | 15,050 | +0.40(+1.56%) |
Jul 24, 2020 | 23.60 | 26.00 | 23.00 | 25.60 | 14,925 | +2.60(+11.30%) |
Jul 23, 2020 | 22.40 | 23.80 | 22.40 | 23.00 | 14,242 | +0.80(+3.60%) |
Jul 22, 2020 | 22.40 | 23.40 | 22.00 | 22.20 | 4,300 | -0.40(-1.77%) |
Jul 21, 2020 | 22.40 | 24.00 | 21.60 | 22.60 | 17,507 | +1.00(+4.63%) |
Jul 20, 2020 | 23.60 | 23.60 | 21.00 | 21.60 | 14,505 | -2.00(-8.47%) |
Jul 17, 2020 | 24.00 | 25.60 | 23.00 | 23.60 | 24,155 | +0.80(+3.51%) |
Jul 16, 2020 | 25.60 | 25.80 | 20.80 | 22.80 | 56,639 | -4.40(-16.18%) |
Jul 15, 2020 | 19.60 | 29.80 | 19.20 | 27.20 | 134,720 | +7.60(+38.78%) |
Jul 14, 2020 | 20.40 | 20.60 | 19.00 | 19.60 | 7,405 | -1.40(-6.67%) |
Jul 13, 2020 | 23.00 | 23.00 | 20.90 | 21.00 | 5,851 | -1.80(-7.89%) |
Jul 10, 2020 | 24.60 | 24.60 | 22.20 | 22.80 | 5,165 | -1.20(-5.00%) |
Jul 09, 2020 | 25.00 | 25.20 | 24.00 | 24.00 | 2,075 | -1.20(-4.76%) |
Jul 08, 2020 | 24.80 | 26.00 | 24.80 | 25.20 | 1,608 | -0.20(-0.79%) |
Jul 07, 2020 | 24.80 | 25.60 | 24.20 | 25.40 | 1,828 | +0.20(+0.79%) |
Jul 06, 2020 | 24.40 | 25.80 | 24.40 | 25.20 | 3,007 | +0.20(+0.80%) |
Jul 02, 2020 | 28.00 | 29.20 | 24.58 | 25.00 | 10,465 | -3.00(-10.71%) |
Jul 01, 2020 | 29.60 | 29.60 | 26.77 | 28.00 | 8,070 | -1.00(-3.45%) |
Jun 30, 2020 | 29.00 | 29.60 | 28.20 | 29.00 | 2,987 | +0.00(+0.00%) |
Jun 29, 2020 | 28.80 | 29.80 | 28.20 | 29.00 | 1,775 | +0.40(+1.40%) |
Jun 26, 2020 | 29.80 | 29.80 | 28.20 | 28.60 | 4,480 | -0.80(-2.72%) |
Jun 25, 2020 | 29.00 | 30.20 | 28.40 | 29.40 | 3,472 | -1.20(-3.92%) |
Jun 24, 2020 | 29.60 | 30.80 | 29.00 | 30.60 | 2,220 | +0.80(+2.68%) |
Jun 23, 2020 | 29.00 | 31.00 | 27.80 | 29.80 | 2,936 | +0.40(+1.36%) |
Jun 22, 2020 | 29.60 | 30.80 | 28.20 | 29.40 | 6,570 | +1.00(+3.52%) |
Jun 19, 2020 | 27.20 | 30.00 | 27.20 | 28.40 | 9,105 | +1.20(+4.41%) |
Jun 18, 2020 | 28.40 | 29.60 | 26.40 | 27.20 | 7,502 | -1.60(-5.56%) |
Jun 17, 2020 | 28.40 | 29.60 | 28.20 | 28.80 | 2,801 | +0.00(+0.00%) |
Jun 16, 2020 | 29.00 | 31.20 | 28.60 | 28.80 | 2,649 | +0.60(+2.13%) |
Jun 15, 2020 | 28.60 | 29.00 | 27.40 | 28.20 | 2,074 | -0.06(-0.21%) |
Jun 12, 2020 | 29.60 | 29.80 | 28.20 | 28.26 | 4,515 | -0.14(-0.50%) |
Jun 11, 2020 | 33.00 | 33.20 | 28.00 | 28.40 | 5,461 | -5.20(-15.48%) |
Jun 10, 2020 | 33.80 | 35.40 | 33.00 | 33.60 | 2,980 | -1.00(-2.89%) |
Jun 09, 2020 | 33.80 | 34.80 | 32.20 | 34.60 | 3,538 | +1.00(+2.98%) |
Jun 08, 2020 | 31.60 | 34.40 | 31.60 | 33.60 | 4,245 | +1.40(+4.35%) |
Jun 05, 2020 | 30.00 | 33.00 | 30.00 | 32.20 | 3,385 | +2.60(+8.78%) |
Jun 04, 2020 | 30.00 | 30.40 | 29.00 | 29.60 | 1,830 | +0.20(+0.68%) |
Jun 03, 2020 | 29.00 | 30.00 | 28.60 | 29.40 | 3,087 | +1.40(+5.00%) |
Jun 02, 2020 | 30.00 | 31.20 | 27.80 | 28.00 | 3,720 | -2.60(-8.50%) |
Jun 01, 2020 | 30.60 | 32.00 | 30.40 | 30.60 | 1,104 | -0.20(-0.65%) |
May 29, 2020 | 31.00 | 32.20 | 30.00 | 30.80 | 1,345 | +0.40(+1.32%) |
May 28, 2020 | 29.80 | 35.00 | 29.80 | 30.40 | 10,967 | +0.00(+0.00%) |
May 27, 2020 | 32.60 | 32.60 | 27.00 | 30.40 | 3,763 | -1.60(-5.00%) |
May 26, 2020 | 33.00 | 33.00 | 30.40 | 32.00 | 3,716 | +0.00(+0.00%) |
May 22, 2020 | 34.00 | 34.40 | 30.40 | 32.00 | 5,325 | -1.60(-4.76%) |
May 21, 2020 | 34.20 | 34.80 | 33.60 | 33.60 | 620 | -1.20(-3.45%) |
May 20, 2020 | 35.20 | 35.20 | 33.00 | 34.80 | 1,489 | -0.60(-1.69%) |
May 19, 2020 | 36.20 | 36.20 | 33.00 | 35.40 | 2,315 | -0.80(-2.21%) |
May 18, 2020 | 35.00 | 36.60 | 34.20 | 36.20 | 1,865 | +1.60(+4.62%) |
May 15, 2020 | 36.80 | 37.00 | 34.00 | 34.60 | 3,155 | -3.80(-9.90%) |
May 14, 2020 | 36.80 | 38.60 | 35.40 | 38.40 | 804 | +0.40(+1.05%) |
May 13, 2020 | 38.00 | 39.00 | 36.40 | 38.00 | 1,525 | +0.00(+0.00%) |
May 12, 2020 | 37.40 | 38.40 | 36.00 | 38.00 | 938 | +1.40(+3.83%) |
May 11, 2020 | 38.40 | 38.40 | 36.60 | 36.60 | 1,231 | -2.00(-5.18%) |
May 08, 2020 | 38.60 | 39.80 | 36.80 | 38.60 | 1,665 | +0.20(+0.52%) |
May 07, 2020 | 38.80 | 39.60 | 37.20 | 38.40 | 727 | +0.80(+2.13%) |
May 06, 2020 | 36.00 | 38.00 | 36.00 | 37.60 | 731 | +1.40(+3.87%) |
May 05, 2020 | 37.00 | 39.00 | 36.00 | 36.20 | 1,739 | -0.40(-1.09%) |
May 04, 2020 | 36.40 | 36.60 | 32.09 | 36.60 | 2,769 | +0.10(+0.27%) |