Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 22.68 | 22.75 | 21.65 | 22.14 | 941,500 | -0.41(-1.82%) |
Jul 30, 2020 | 22.52 | 22.60 | 21.72 | 22.55 | 1,020,349 | -0.22(-0.97%) |
Jul 29, 2020 | 23.10 | 23.54 | 22.67 | 22.77 | 937,471 | -0.24(-1.04%) |
Jul 28, 2020 | 24.37 | 24.53 | 23.01 | 23.01 | 1,085,132 | -1.62(-6.58%) |
Jul 27, 2020 | 23.51 | 24.66 | 23.46 | 24.63 | 2,145,288 | +1.88(+8.24%) |
Jul 24, 2020 | 22.63 | 22.88 | 22.12 | 22.75 | 785,900 | -0.21(-0.89%) |
Jul 23, 2020 | 23.07 | 23.44 | 22.58 | 22.96 | 703,359 | -0.04(-0.17%) |
Jul 22, 2020 | 23.18 | 23.64 | 22.87 | 23.00 | 835,440 | -0.23(-0.99%) |
Jul 21, 2020 | 25.18 | 25.28 | 22.90 | 23.23 | 1,758,231 | -1.65(-6.63%) |
Jul 20, 2020 | 23.64 | 25.85 | 23.64 | 24.88 | 2,364,121 | +1.45(+6.19%) |
Jul 17, 2020 | 23.03 | 23.54 | 22.81 | 23.43 | 694,200 | +0.63(+2.76%) |
Jul 16, 2020 | 23.36 | 23.44 | 22.51 | 22.80 | 826,237 | -0.93(-3.92%) |
Jul 15, 2020 | 24.20 | 24.24 | 23.44 | 23.73 | 733,683 | +0.04(+0.17%) |
Jul 14, 2020 | 23.00 | 23.72 | 22.56 | 23.69 | 1,028,251 | +0.54(+2.33%) |
Jul 13, 2020 | 23.68 | 24.49 | 23.01 | 23.15 | 935,399 | -0.25(-1.07%) |
Jul 10, 2020 | 23.93 | 23.98 | 23.13 | 23.40 | 744,800 | -0.49(-2.05%) |
Jul 09, 2020 | 24.00 | 24.49 | 23.40 | 23.89 | 1,770,680 | +0.22(+0.93%) |
Jul 08, 2020 | 22.47 | 23.98 | 22.43 | 23.67 | 1,634,401 | +1.38(+6.19%) |
Jul 07, 2020 | 22.06 | 22.35 | 21.54 | 22.29 | 1,131,882 | +0.19(+0.86%) |
Jul 06, 2020 | 20.40 | 22.18 | 20.35 | 22.10 | 1,912,849 | +2.06(+10.28%) |
Jul 02, 2020 | 19.62 | 20.43 | 19.52 | 20.04 | 885,900 | +0.71(+3.67%) |
Jul 01, 2020 | 19.27 | 19.60 | 19.16 | 19.33 | 496,406 | +0.06(+0.31%) |
Jun 30, 2020 | 18.95 | 19.55 | 18.94 | 19.27 | 481,940 | +0.24(+1.26%) |
Jun 29, 2020 | 18.74 | 19.21 | 18.42 | 19.03 | 566,407 | +0.57(+3.06%) |
Jun 26, 2020 | 19.08 | 19.24 | 18.38 | 18.46 | 492,000 | -0.68(-3.53%) |
Jun 25, 2020 | 18.79 | 19.14 | 18.50 | 19.14 | 689,284 | +0.48(+2.57%) |
Jun 24, 2020 | 18.30 | 18.87 | 18.13 | 18.66 | 727,487 | +0.23(+1.25%) |
Jun 23, 2020 | 17.95 | 18.67 | 17.84 | 18.43 | 613,291 | +0.67(+3.77%) |
Jun 22, 2020 | 18.18 | 18.20 | 17.60 | 17.76 | 390,150 | -0.29(-1.61%) |
Jun 19, 2020 | 18.08 | 18.40 | 17.89 | 18.05 | 874,400 | +0.29(+1.63%) |
Jun 18, 2020 | 17.41 | 18.11 | 17.35 | 17.76 | 450,110 | +0.35(+2.01%) |
Jun 17, 2020 | 18.15 | 18.28 | 17.33 | 17.41 | 552,622 | -0.66(-3.65%) |
Jun 16, 2020 | 18.49 | 18.49 | 17.71 | 18.07 | 689,623 | +0.23(+1.29%) |
Jun 15, 2020 | 17.21 | 18.01 | 16.97 | 17.84 | 526,422 | +0.10(+0.56%) |
Jun 12, 2020 | 17.52 | 17.99 | 17.20 | 17.74 | 892,000 | +0.79(+4.66%) |
Jun 11, 2020 | 17.31 | 17.86 | 16.82 | 16.95 | 1,054,853 | -1.49(-8.08%) |
Jun 10, 2020 | 19.31 | 19.31 | 18.15 | 18.44 | 933,220 | -0.66(-3.46%) |
Jun 09, 2020 | 20.00 | 20.00 | 18.91 | 19.10 | 1,255,886 | -1.10(-5.45%) |
Jun 08, 2020 | 19.38 | 20.20 | 19.22 | 20.20 | 974,610 | +0.97(+5.04%) |
Jun 05, 2020 | 19.50 | 19.60 | 19.16 | 19.23 | 1,015,700 | +0.00(+0.00%) |
Jun 04, 2020 | 19.11 | 19.85 | 19.10 | 19.23 | 1,234,492 | +0.14(+0.73%) |
Jun 03, 2020 | 18.48 | 19.75 | 18.30 | 19.09 | 3,062,290 | +0.69(+3.75%) |
Jun 02, 2020 | 18.60 | 18.75 | 18.16 | 18.40 | 790,831 | -0.31(-1.66%) |
Jun 01, 2020 | 18.25 | 19.08 | 18.23 | 18.71 | 920,797 | -0.09(-0.48%) |
May 29, 2020 | 18.28 | 19.18 | 18.10 | 18.80 | 1,292,100 | +0.66(+3.64%) |
May 28, 2020 | 19.39 | 19.39 | 18.04 | 18.14 | 1,836,027 | -1.14(-5.91%) |
May 27, 2020 | 19.29 | 19.32 | 18.38 | 19.28 | 780,381 | +0.23(+1.21%) |
May 26, 2020 | 18.80 | 19.42 | 18.73 | 19.05 | 1,106,391 | +0.85(+4.67%) |
May 22, 2020 | 18.69 | 18.69 | 18.08 | 18.20 | 1,031,300 | -0.51(-2.73%) |
May 21, 2020 | 19.01 | 19.34 | 18.58 | 18.71 | 475,500 | -0.21(-1.11%) |
May 20, 2020 | 19.60 | 20.14 | 18.70 | 18.92 | 1,966,665 | -0.35(-1.82%) |
May 19, 2020 | 18.04 | 19.45 | 18.00 | 19.27 | 1,246,532 | +1.29(+7.17%) |
May 18, 2020 | 17.85 | 18.06 | 17.31 | 17.98 | 777,053 | +0.93(+5.45%) |
May 15, 2020 | 16.56 | 17.18 | 16.25 | 17.05 | 550,100 | +0.24(+1.43%) |
May 14, 2020 | 16.85 | 16.94 | 15.84 | 16.81 | 902,450 | -0.39(-2.27%) |
May 13, 2020 | 17.63 | 17.91 | 16.82 | 17.20 | 536,313 | -0.51(-2.88%) |
May 12, 2020 | 18.44 | 18.67 | 17.69 | 17.71 | 363,237 | -0.55(-3.01%) |
May 11, 2020 | 18.39 | 18.49 | 18.06 | 18.26 | 454,346 | -0.28(-1.51%) |
May 08, 2020 | 18.35 | 18.73 | 18.21 | 18.54 | 627,400 | +0.45(+2.49%) |
May 07, 2020 | 18.17 | 18.40 | 17.77 | 18.09 | 822,421 | -0.01(-0.06%) |
May 06, 2020 | 17.85 | 18.35 | 17.58 | 18.10 | 525,018 | +0.56(+3.19%) |
May 05, 2020 | 17.83 | 18.20 | 17.50 | 17.54 | 374,806 | -0.04(-0.23%) |
May 04, 2020 | 17.10 | 17.59 | 16.98 | 17.58 | 451,533 | +0.44(+2.57%) |