Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 27.77 | 28.70 | 27.77 | 27.89 | 100,084 | +0.10(+0.35%) |
Jul 30, 2020 | 28.23 | 28.52 | 27.79 | 27.79 | 119,204 | +0.35(+1.26%) |
Jul 29, 2020 | 28.45 | 28.45 | 27.45 | 27.45 | 112,386 | -1.34(-4.67%) |
Jul 28, 2020 | 30.02 | 30.04 | 28.46 | 28.79 | 238,797 | -1.09(-3.66%) |
Jul 27, 2020 | 30.42 | 31.23 | 29.85 | 29.88 | 163,683 | -0.67(-2.20%) |
Jul 24, 2020 | 30.52 | 30.60 | 29.98 | 30.56 | 106,857 | +0.42(+1.40%) |
Jul 23, 2020 | 29.90 | 30.81 | 29.62 | 30.13 | 357,511 | +0.33(+1.09%) |
Jul 22, 2020 | 30.96 | 31.15 | 29.81 | 29.81 | 217,784 | -0.98(-3.18%) |
Jul 21, 2020 | 30.40 | 30.90 | 30.13 | 30.79 | 249,667 | -0.12(-0.37%) |
Jul 20, 2020 | 30.17 | 31.11 | 30.04 | 30.90 | 157,990 | +0.67(+2.22%) |
Jul 17, 2020 | 30.90 | 31.11 | 29.96 | 30.23 | 165,365 | -0.81(-2.60%) |
Jul 16, 2020 | 30.75 | 31.21 | 30.48 | 31.04 | 176,249 | +0.70(+2.31%) |
Jul 15, 2020 | 30.08 | 30.77 | 29.79 | 30.34 | 254,156 | -0.64(-2.08%) |
Jul 14, 2020 | 31.63 | 31.73 | 30.84 | 30.98 | 305,135 | -0.52(-1.65%) |
Jul 13, 2020 | 30.33 | 31.63 | 30.22 | 31.50 | 356,358 | +0.83(+2.69%) |
Jul 10, 2020 | 31.17 | 31.17 | 30.44 | 30.67 | 185,945 | -0.27(-0.87%) |
Jul 09, 2020 | 30.63 | 31.84 | 30.61 | 30.94 | 199,238 | +0.38(+1.26%) |
Jul 08, 2020 | 30.46 | 31.09 | 30.15 | 30.56 | 137,878 | +0.08(+0.25%) |
Jul 07, 2020 | 29.96 | 30.56 | 29.77 | 30.48 | 130,150 | +1.13(+3.86%) |
Jul 06, 2020 | 28.39 | 29.47 | 28.31 | 29.35 | 78,916 | -0.10(-0.33%) |
Jul 02, 2020 | 28.45 | 29.62 | 28.12 | 29.44 | 160,364 | +0.23(+0.79%) |
Jul 01, 2020 | 30.58 | 30.58 | 28.98 | 29.21 | 186,472 | -1.36(-4.46%) |
Jun 30, 2020 | 31.42 | 31.50 | 30.29 | 30.58 | 129,153 | -0.75(-2.39%) |
Jun 29, 2020 | 32.11 | 32.80 | 31.29 | 31.32 | 249,716 | -1.23(-3.77%) |
Jun 26, 2020 | 31.57 | 32.59 | 31.27 | 32.55 | 249,299 | +1.27(+4.05%) |
Jun 25, 2020 | 32.57 | 32.74 | 31.27 | 31.29 | 157,271 | -0.83(-2.57%) |
Jun 24, 2020 | 31.09 | 33.44 | 31.00 | 32.11 | 395,844 | +1.75(+5.75%) |
Jun 23, 2020 | 29.69 | 30.56 | 29.51 | 30.36 | 108,057 | +0.17(+0.57%) |
Jun 22, 2020 | 30.23 | 31.17 | 30.10 | 30.19 | 184,808 | +0.06(+0.19%) |
Jun 19, 2020 | 28.58 | 30.44 | 28.43 | 30.13 | 280,455 | +0.77(+2.61%) |
Jun 18, 2020 | 29.21 | 29.65 | 29.06 | 29.37 | 153,023 | +0.61(+2.14%) |
Jun 17, 2020 | 27.68 | 28.79 | 27.68 | 28.75 | 150,459 | +0.75(+2.67%) |
Jun 16, 2020 | 27.24 | 28.98 | 26.97 | 28.00 | 368,512 | -1.17(-4.01%) |
Jun 15, 2020 | 31.55 | 31.73 | 28.84 | 29.17 | 324,687 | -0.63(-2.12%) |
Jun 12, 2020 | 30.29 | 31.69 | 29.65 | 29.81 | 382,206 | -2.40(-7.45%) |
Jun 11, 2020 | 31.17 | 32.26 | 30.27 | 32.21 | 351,540 | +3.61(+12.62%) |
Jun 10, 2020 | 27.35 | 28.98 | 27.35 | 28.60 | 217,656 | +1.38(+5.08%) |
Jun 09, 2020 | 26.97 | 27.89 | 26.93 | 27.22 | 246,031 | +0.83(+3.15%) |
Jun 08, 2020 | 27.02 | 27.14 | 26.37 | 26.39 | 109,145 | -1.46(-5.26%) |
Jun 05, 2020 | 27.95 | 28.06 | 26.76 | 27.85 | 534,964 | -2.13(-7.12%) |
Jun 04, 2020 | 29.50 | 30.54 | 29.50 | 29.98 | 305,008 | +0.53(+1.80%) |
Jun 03, 2020 | 30.83 | 30.83 | 29.20 | 29.45 | 142,910 | -1.97(-6.26%) |
Jun 02, 2020 | 31.42 | 31.97 | 31.15 | 31.42 | 83,051 | -0.42(-1.33%) |
Jun 01, 2020 | 33.47 | 33.53 | 31.40 | 31.84 | 227,029 | -1.55(-4.66%) |
May 29, 2020 | 33.07 | 33.80 | 32.76 | 33.40 | 122,643 | +0.63(+1.93%) |
May 28, 2020 | 32.44 | 33.26 | 32.19 | 32.76 | 137,533 | -0.25(-0.76%) |
May 27, 2020 | 32.73 | 34.72 | 32.67 | 33.01 | 209,329 | -1.31(-3.80%) |
May 26, 2020 | 34.89 | 35.01 | 33.84 | 34.32 | 166,313 | -2.71(-7.31%) |
May 22, 2020 | 38.23 | 38.45 | 36.95 | 37.02 | 193,864 | -1.11(-2.92%) |
May 21, 2020 | 38.23 | 38.83 | 37.60 | 38.14 | 222,108 | +0.19(+0.51%) |
May 20, 2020 | 37.60 | 38.56 | 37.60 | 37.95 | 243,031 | -0.75(-1.93%) |
May 19, 2020 | 38.08 | 38.73 | 37.69 | 38.69 | 157,221 | +0.86(+2.28%) |
May 18, 2020 | 40.31 | 40.31 | 37.14 | 37.83 | 283,083 | -4.93(-11.53%) |
May 15, 2020 | 42.88 | 44.15 | 42.65 | 42.76 | 154,841 | +0.46(+1.09%) |
May 14, 2020 | 43.95 | 45.89 | 42.30 | 42.30 | 277,040 | -0.56(-1.30%) |
May 13, 2020 | 41.32 | 43.24 | 41.07 | 42.86 | 269,769 | +1.98(+4.84%) |
May 12, 2020 | 37.26 | 40.90 | 37.26 | 40.88 | 240,665 | +3.44(+9.17%) |
May 11, 2020 | 37.29 | 37.87 | 36.39 | 37.45 | 134,507 | +0.98(+2.68%) |
May 08, 2020 | 37.41 | 37.49 | 36.35 | 36.47 | 138,846 | -1.84(-4.81%) |
May 07, 2020 | 38.52 | 38.71 | 37.24 | 38.31 | 95,656 | -1.00(-2.54%) |
May 06, 2020 | 37.66 | 39.32 | 37.43 | 39.31 | 88,143 | +1.27(+3.33%) |
May 05, 2020 | 37.81 | 38.10 | 36.88 | 38.04 | 113,527 | -0.40(-1.05%) |
May 04, 2020 | 39.12 | 40.21 | 38.41 | 38.45 | 255,736 | +0.17(+0.45%) |