Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 20.00 | 20.59 | 19.46 | 19.87 | 1,142,876 | -0.62(-3.04%) |
Jul 30, 2020 | 21.98 | 22.89 | 19.14 | 20.50 | 3,245,480 | -4.15(-16.83%) |
Jul 29, 2020 | 23.48 | 24.66 | 23.46 | 24.65 | 850,941 | +1.45(+6.24%) |
Jul 28, 2020 | 24.59 | 24.96 | 23.17 | 23.20 | 820,868 | -1.43(-5.80%) |
Jul 27, 2020 | 23.73 | 24.65 | 22.99 | 24.63 | 1,298,254 | +2.67(+12.14%) |
Jul 24, 2020 | 22.08 | 22.26 | 21.64 | 21.96 | 441,340 | -0.13(-0.58%) |
Jul 23, 2020 | 22.08 | 22.59 | 21.84 | 22.09 | 527,333 | -0.21(-0.94%) |
Jul 22, 2020 | 22.16 | 22.36 | 21.76 | 22.30 | 418,547 | +0.12(+0.54%) |
Jul 21, 2020 | 21.69 | 22.25 | 21.68 | 22.18 | 324,135 | +0.68(+3.15%) |
Jul 20, 2020 | 21.88 | 22.13 | 21.35 | 21.50 | 307,977 | -0.45(-2.04%) |
Jul 17, 2020 | 22.11 | 22.58 | 21.68 | 21.95 | 371,241 | -0.06(-0.29%) |
Jul 16, 2020 | 22.15 | 22.66 | 21.66 | 22.02 | 469,753 | -0.24(-1.07%) |
Jul 15, 2020 | 21.66 | 22.29 | 21.34 | 22.26 | 627,006 | +1.17(+5.56%) |
Jul 14, 2020 | 20.16 | 21.16 | 19.82 | 21.08 | 534,010 | +0.90(+4.45%) |
Jul 13, 2020 | 20.24 | 20.67 | 19.64 | 20.19 | 789,113 | +0.37(+1.85%) |
Jul 10, 2020 | 18.72 | 20.03 | 18.67 | 19.82 | 724,138 | +1.21(+6.50%) |
Jul 09, 2020 | 19.13 | 19.32 | 18.60 | 18.61 | 707,860 | -0.54(-2.82%) |
Jul 08, 2020 | 19.96 | 20.19 | 18.80 | 19.15 | 555,563 | -0.95(-4.74%) |
Jul 07, 2020 | 20.36 | 20.73 | 20.03 | 20.10 | 598,604 | -0.60(-2.91%) |
Jul 06, 2020 | 20.77 | 20.93 | 20.23 | 20.71 | 425,193 | +0.46(+2.27%) |
Jul 02, 2020 | 19.99 | 20.53 | 19.77 | 20.25 | 428,926 | +0.81(+4.16%) |
Jul 01, 2020 | 19.99 | 20.28 | 19.09 | 19.44 | 711,217 | -0.49(-2.48%) |
Jun 30, 2020 | 19.40 | 20.02 | 19.20 | 19.93 | 488,965 | +0.28(+1.42%) |
Jun 29, 2020 | 19.71 | 20.26 | 19.39 | 19.65 | 515,291 | +0.41(+2.15%) |
Jun 26, 2020 | 19.29 | 19.37 | 18.68 | 19.24 | 1,120,789 | -0.31(-1.61%) |
Jun 25, 2020 | 18.19 | 19.57 | 17.99 | 19.55 | 473,307 | +1.12(+6.10%) |
Jun 24, 2020 | 19.84 | 20.02 | 18.38 | 18.43 | 762,458 | -1.82(-8.97%) |
Jun 23, 2020 | 20.44 | 20.59 | 19.86 | 20.25 | 461,771 | +0.14(+0.72%) |
Jun 22, 2020 | 20.05 | 20.32 | 19.48 | 20.10 | 464,236 | -0.12(-0.58%) |
Jun 19, 2020 | 20.43 | 20.53 | 19.50 | 20.22 | 1,048,745 | +0.17(+0.85%) |
Jun 18, 2020 | 19.65 | 20.65 | 19.53 | 20.05 | 442,236 | +0.00(+0.00%) |
Jun 17, 2020 | 20.34 | 20.57 | 19.49 | 20.05 | 495,418 | -0.27(-1.33%) |
Jun 16, 2020 | 21.62 | 21.77 | 20.17 | 20.32 | 559,002 | +0.04(+0.22%) |
Jun 15, 2020 | 19.38 | 20.90 | 18.80 | 20.27 | 800,784 | +0.79(+4.06%) |
Jun 12, 2020 | 19.36 | 19.70 | 18.76 | 19.48 | 841,620 | +1.13(+6.18%) |
Jun 11, 2020 | 20.21 | 20.28 | 18.34 | 18.35 | 982,155 | -2.82(-13.34%) |
Jun 10, 2020 | 21.60 | 21.80 | 20.73 | 21.17 | 882,571 | -0.61(-2.81%) |
Jun 09, 2020 | 21.97 | 22.12 | 21.16 | 21.78 | 956,933 | -0.88(-3.89%) |
Jun 08, 2020 | 23.36 | 23.59 | 22.18 | 22.67 | 1,139,601 | -0.13(-0.59%) |
Jun 05, 2020 | 23.26 | 24.67 | 22.45 | 22.80 | 1,135,464 | +1.05(+4.84%) |
Jun 04, 2020 | 20.17 | 21.78 | 19.80 | 21.75 | 1,170,801 | +1.45(+7.13%) |
Jun 03, 2020 | 20.06 | 21.04 | 20.00 | 20.30 | 869,488 | +0.67(+3.39%) |
Jun 02, 2020 | 19.16 | 19.79 | 19.04 | 19.64 | 712,309 | +0.75(+3.95%) |
Jun 01, 2020 | 18.11 | 19.47 | 17.91 | 18.89 | 1,049,710 | +0.38(+2.04%) |
May 29, 2020 | 18.23 | 18.94 | 18.08 | 18.51 | 989,932 | -0.05(-0.24%) |
May 28, 2020 | 20.69 | 20.87 | 18.44 | 18.56 | 2,233,098 | -3.17(-14.61%) |
May 27, 2020 | 20.00 | 21.12 | 20.00 | 21.73 | 1,122,823 | +2.39(+12.37%) |
May 26, 2020 | 19.59 | 19.83 | 18.97 | 19.34 | 1,138,025 | +0.85(+4.62%) |
May 22, 2020 | 17.22 | 19.33 | 16.57 | 18.48 | 3,428,962 | +1.39(+8.10%) |
May 21, 2020 | 17.23 | 17.46 | 16.91 | 17.10 | 363,838 | -0.24(-1.40%) |
May 20, 2020 | 16.93 | 17.49 | 16.93 | 17.34 | 460,069 | +0.83(+5.01%) |
May 19, 2020 | 17.26 | 17.36 | 16.51 | 16.51 | 579,736 | -0.85(-4.92%) |
May 18, 2020 | 16.61 | 17.57 | 16.39 | 17.37 | 625,219 | +1.72(+10.98%) |
May 15, 2020 | 15.20 | 15.67 | 15.04 | 15.65 | 639,609 | +0.38(+2.47%) |
May 14, 2020 | 14.71 | 15.36 | 14.18 | 15.27 | 643,196 | +0.13(+0.83%) |
May 13, 2020 | 16.19 | 16.21 | 15.02 | 15.15 | 934,499 | -1.22(-7.47%) |
May 12, 2020 | 17.63 | 17.65 | 16.37 | 16.37 | 802,416 | -1.23(-7.00%) |
May 11, 2020 | 17.91 | 18.04 | 16.79 | 17.60 | 1,153,475 | -0.84(-4.54%) |
May 08, 2020 | 17.48 | 18.46 | 17.10 | 18.44 | 673,629 | +1.35(+7.89%) |
May 07, 2020 | 16.95 | 17.37 | 15.71 | 17.09 | 1,016,396 | +0.89(+5.50%) |
May 06, 2020 | 16.64 | 16.90 | 16.01 | 16.20 | 660,585 | -0.27(-1.64%) |
May 05, 2020 | 16.64 | 17.95 | 16.34 | 16.47 | 610,692 | +0.23(+1.44%) |
May 04, 2020 | 16.51 | 16.67 | 16.01 | 16.24 | 826,499 | -0.75(-4.40%) |