Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 21.96 | 22.86 | 21.79 | 22.67 | 1,713,031 | +1.10(+5.08%) |
Jul 30, 2020 | 21.92 | 22.29 | 21.42 | 21.58 | 1,480,008 | -1.03(-4.56%) |
Jul 29, 2020 | 23.22 | 23.25 | 22.30 | 22.61 | 1,912,241 | -0.53(-2.29%) |
Jul 28, 2020 | 22.60 | 23.37 | 22.49 | 23.13 | 1,861,002 | -0.01(-0.04%) |
Jul 27, 2020 | 23.15 | 23.60 | 22.91 | 23.14 | 2,101,498 | +0.90(+4.03%) |
Jul 24, 2020 | 22.02 | 22.40 | 21.83 | 22.25 | 1,998,113 | +0.68(+3.15%) |
Jul 23, 2020 | 22.53 | 22.64 | 21.12 | 21.57 | 2,297,655 | -1.02(-4.52%) |
Jul 22, 2020 | 22.48 | 22.79 | 21.97 | 22.59 | 2,086,056 | +0.63(+2.88%) |
Jul 21, 2020 | 22.29 | 22.46 | 21.78 | 21.95 | 2,487,235 | +0.61(+2.88%) |
Jul 20, 2020 | 20.93 | 21.43 | 20.70 | 21.34 | 1,443,218 | +0.78(+3.81%) |
Jul 17, 2020 | 20.27 | 20.67 | 19.97 | 20.56 | 1,352,683 | +0.63(+3.18%) |
Jul 16, 2020 | 20.31 | 20.52 | 19.59 | 19.92 | 1,451,120 | -0.61(-2.99%) |
Jul 15, 2020 | 20.69 | 20.75 | 20.05 | 20.54 | 1,138,882 | -0.25(-1.18%) |
Jul 14, 2020 | 19.95 | 20.78 | 19.58 | 20.78 | 1,733,593 | +0.68(+3.38%) |
Jul 13, 2020 | 21.74 | 21.81 | 19.99 | 20.10 | 2,344,256 | -1.12(-5.30%) |
Jul 10, 2020 | 21.45 | 21.64 | 20.89 | 21.23 | 1,691,012 | -0.29(-1.36%) |
Jul 09, 2020 | 21.73 | 22.01 | 20.68 | 21.52 | 2,385,942 | +0.04(+0.18%) |
Jul 08, 2020 | 20.88 | 21.75 | 20.84 | 21.48 | 2,558,432 | +1.02(+4.99%) |
Jul 07, 2020 | 19.44 | 20.70 | 19.42 | 20.46 | 2,051,814 | +0.90(+4.59%) |
Jul 06, 2020 | 19.83 | 19.99 | 19.21 | 19.56 | 1,277,535 | +0.11(+0.58%) |
Jul 02, 2020 | 19.77 | 20.06 | 19.43 | 19.45 | 1,319,760 | -0.53(-2.65%) |
Jul 01, 2020 | 20.16 | 20.19 | 19.25 | 19.98 | 1,719,437 | -0.17(-0.84%) |
Jun 30, 2020 | 19.27 | 20.23 | 18.86 | 20.15 | 2,162,375 | +0.88(+4.56%) |
Jun 29, 2020 | 19.18 | 19.29 | 18.86 | 19.27 | 1,533,159 | +0.28(+1.49%) |
Jun 26, 2020 | 18.59 | 19.09 | 18.12 | 18.99 | 1,536,562 | +0.29(+1.57%) |
Jun 25, 2020 | 18.59 | 18.69 | 18.20 | 18.69 | 1,168,285 | +0.16(+0.87%) |
Jun 24, 2020 | 18.74 | 19.36 | 18.32 | 18.53 | 1,735,653 | -0.52(-2.73%) |
Jun 23, 2020 | 19.35 | 19.50 | 18.97 | 19.05 | 2,130,625 | +0.18(+0.95%) |
Jun 22, 2020 | 18.34 | 19.16 | 18.19 | 18.87 | 2,587,380 | +1.01(+5.66%) |
Jun 19, 2020 | 17.27 | 17.98 | 17.08 | 17.86 | 2,817,578 | +0.89(+5.23%) |
Jun 18, 2020 | 17.22 | 17.39 | 16.84 | 16.98 | 1,464,107 | -0.40(-2.28%) |
Jun 17, 2020 | 17.31 | 17.66 | 17.22 | 17.37 | 927,136 | +0.06(+0.33%) |
Jun 16, 2020 | 17.82 | 17.88 | 17.13 | 17.32 | 1,770,979 | -0.43(-2.40%) |
Jun 15, 2020 | 17.00 | 17.81 | 16.51 | 17.74 | 1,635,394 | +0.24(+1.35%) |
Jun 12, 2020 | 17.95 | 18.36 | 17.28 | 17.50 | 1,875,421 | -0.20(-1.12%) |
Jun 11, 2020 | 18.57 | 19.07 | 17.52 | 17.70 | 2,803,714 | -0.83(-4.49%) |
Jun 10, 2020 | 18.00 | 18.59 | 17.41 | 18.53 | 2,158,360 | +0.90(+5.09%) |
Jun 09, 2020 | 18.00 | 18.34 | 17.57 | 17.64 | 2,379,061 | -0.09(-0.48%) |
Jun 08, 2020 | 17.41 | 17.76 | 17.00 | 17.72 | 2,455,416 | +0.76(+4.45%) |
Jun 05, 2020 | 16.67 | 17.01 | 16.33 | 16.97 | 2,300,874 | -0.32(-1.86%) |
Jun 04, 2020 | 17.34 | 17.51 | 16.97 | 17.29 | 1,571,981 | +0.27(+1.61%) |
Jun 03, 2020 | 17.24 | 17.50 | 16.69 | 17.01 | 3,236,675 | -0.75(-4.20%) |
Jun 02, 2020 | 19.41 | 19.46 | 17.76 | 17.76 | 2,832,532 | -1.62(-8.38%) |
Jun 01, 2020 | 18.42 | 19.43 | 18.27 | 19.38 | 2,568,117 | +1.22(+6.71%) |
May 29, 2020 | 18.49 | 18.54 | 18.00 | 18.17 | 2,247,203 | +0.32(+1.80%) |
May 28, 2020 | 18.32 | 18.61 | 17.52 | 17.84 | 2,766,673 | -0.21(-1.15%) |
May 27, 2020 | 17.94 | 18.15 | 17.28 | 18.05 | 3,055,659 | -0.31(-1.70%) |
May 26, 2020 | 19.54 | 19.54 | 18.17 | 18.36 | 3,173,687 | -1.43(-7.21%) |
May 22, 2020 | 19.88 | 20.13 | 19.69 | 19.79 | 1,376,819 | +0.08(+0.43%) |
May 21, 2020 | 20.40 | 20.54 | 19.30 | 19.71 | 2,010,688 | -1.01(-4.88%) |
May 20, 2020 | 21.11 | 21.23 | 20.13 | 20.72 | 2,239,782 | -0.35(-1.66%) |
May 19, 2020 | 19.93 | 21.25 | 19.84 | 21.07 | 3,785,853 | +1.41(+7.16%) |
May 18, 2020 | 20.67 | 20.77 | 19.56 | 19.66 | 3,121,429 | -0.47(-2.35%) |
May 15, 2020 | 18.61 | 20.27 | 18.40 | 20.13 | 4,957,862 | +2.43(+13.71%) |
May 14, 2020 | 17.07 | 18.14 | 16.87 | 17.70 | 3,832,336 | +0.73(+4.29%) |
May 13, 2020 | 17.38 | 17.52 | 16.58 | 16.98 | 3,497,648 | -0.11(-0.66%) |
May 12, 2020 | 16.30 | 17.48 | 16.30 | 17.09 | 3,959,722 | +0.91(+5.60%) |
May 11, 2020 | 17.35 | 17.35 | 15.17 | 16.18 | 4,370,113 | -0.94(-5.46%) |
May 08, 2020 | 17.34 | 17.55 | 17.02 | 17.12 | 1,046,005 | -0.14(-0.82%) |
May 07, 2020 | 17.19 | 17.41 | 16.68 | 17.26 | 2,652,230 | +0.43(+2.53%) |
May 06, 2020 | 16.85 | 17.04 | 16.43 | 16.83 | 1,089,961 | -0.24(-1.38%) |
May 05, 2020 | 16.88 | 17.16 | 16.37 | 17.07 | 854,813 | +0.18(+1.06%) |
May 04, 2020 | 17.27 | 17.36 | 16.86 | 16.89 | 1,305,467 | -0.08(-0.45%) |