Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 22.04 | 22.29 | 21.73 | 22.08 | 4,089,200 | -0.02(-0.09%) |
Jul 30, 2020 | 20.50 | 22.24 | 20.31 | 22.10 | 9,458,092 | +2.46(+12.53%) |
Jul 29, 2020 | 18.97 | 19.96 | 18.97 | 19.64 | 6,006,217 | +0.69(+3.64%) |
Jul 28, 2020 | 19.47 | 19.68 | 18.93 | 18.95 | 3,707,906 | -0.60(-3.07%) |
Jul 27, 2020 | 18.67 | 19.75 | 18.50 | 19.55 | 6,195,598 | +1.07(+5.79%) |
Jul 24, 2020 | 18.74 | 18.74 | 18.27 | 18.48 | 2,983,100 | -0.39(-2.07%) |
Jul 23, 2020 | 18.74 | 19.04 | 18.66 | 18.87 | 4,677,528 | +0.06(+0.32%) |
Jul 22, 2020 | 18.72 | 18.98 | 18.72 | 18.81 | 2,279,023 | +0.15(+0.80%) |
Jul 21, 2020 | 18.97 | 19.15 | 18.65 | 18.66 | 4,401,900 | -0.11(-0.59%) |
Jul 20, 2020 | 18.81 | 19.01 | 18.70 | 18.77 | 3,022,102 | +0.02(+0.11%) |
Jul 17, 2020 | 18.98 | 19.06 | 18.74 | 18.75 | 3,847,100 | -0.02(-0.11%) |
Jul 16, 2020 | 19.19 | 19.19 | 18.75 | 18.77 | 4,420,874 | -0.44(-2.29%) |
Jul 15, 2020 | 19.12 | 19.37 | 18.47 | 19.21 | 7,506,135 | +1.07(+5.90%) |
Jul 14, 2020 | 17.86 | 18.39 | 17.69 | 18.14 | 8,901,762 | +0.14(+0.78%) |
Jul 13, 2020 | 18.46 | 18.68 | 17.92 | 18.00 | 2,096,149 | -0.21(-1.15%) |
Jul 10, 2020 | 18.69 | 18.75 | 18.07 | 18.21 | 1,620,800 | -0.48(-2.57%) |
Jul 09, 2020 | 18.74 | 18.94 | 18.44 | 18.69 | 3,422,185 | -0.03(-0.16%) |
Jul 08, 2020 | 18.57 | 18.78 | 18.19 | 18.72 | 6,059,074 | +0.12(+0.65%) |
Jul 07, 2020 | 18.04 | 18.72 | 17.90 | 18.60 | 5,662,351 | +0.44(+2.42%) |
Jul 06, 2020 | 17.91 | 18.24 | 17.89 | 18.16 | 6,218,770 | +0.63(+3.59%) |
Jul 02, 2020 | 17.31 | 17.87 | 17.17 | 17.53 | 5,590,400 | +0.54(+3.18%) |
Jul 01, 2020 | 17.13 | 17.33 | 16.91 | 16.99 | 6,052,164 | -0.01(-0.06%) |
Jun 30, 2020 | 16.54 | 17.33 | 16.50 | 17.00 | 7,742,341 | +0.50(+3.03%) |
Jun 29, 2020 | 16.85 | 16.87 | 16.44 | 16.50 | 5,940,138 | -0.26(-1.55%) |
Jun 26, 2020 | 16.79 | 17.08 | 16.61 | 16.76 | 9,519,500 | -0.08(-0.48%) |
Jun 25, 2020 | 16.83 | 16.89 | 16.48 | 16.84 | 2,529,207 | -0.07(-0.41%) |
Jun 24, 2020 | 17.62 | 17.62 | 16.45 | 16.91 | 2,732,239 | -0.84(-4.73%) |
Jun 23, 2020 | 17.51 | 18.03 | 17.26 | 17.75 | 4,971,421 | +0.44(+2.54%) |
Jun 22, 2020 | 17.52 | 17.67 | 17.23 | 17.31 | 2,444,830 | -0.32(-1.82%) |
Jun 19, 2020 | 17.80 | 18.05 | 17.43 | 17.63 | 2,102,500 | +0.15(+0.86%) |
Jun 18, 2020 | 17.54 | 17.70 | 17.39 | 17.48 | 1,368,043 | -0.20(-1.13%) |
Jun 17, 2020 | 17.82 | 18.09 | 17.59 | 17.68 | 1,520,079 | -0.04(-0.23%) |
Jun 16, 2020 | 17.80 | 17.97 | 17.25 | 17.72 | 2,096,537 | +0.49(+2.84%) |
Jun 15, 2020 | 16.58 | 17.36 | 16.45 | 17.23 | 2,879,951 | +0.25(+1.47%) |
Jun 12, 2020 | 17.23 | 17.46 | 16.37 | 16.98 | 3,955,400 | +0.32(+1.92%) |
Jun 11, 2020 | 17.31 | 17.31 | 16.52 | 16.66 | 2,360,777 | -1.19(-6.67%) |
Jun 10, 2020 | 17.97 | 18.02 | 17.55 | 17.85 | 1,829,204 | +0.00(+0.00%) |
Jun 09, 2020 | 18.06 | 18.20 | 17.81 | 17.85 | 3,338,470 | -0.36(-1.98%) |
Jun 08, 2020 | 18.17 | 18.61 | 18.12 | 18.21 | 2,937,361 | +0.04(+0.22%) |
Jun 05, 2020 | 18.90 | 19.05 | 18.14 | 18.17 | 2,669,600 | -0.31(-1.68%) |
Jun 04, 2020 | 19.14 | 19.38 | 18.35 | 18.48 | 3,057,270 | -0.76(-3.95%) |
Jun 03, 2020 | 18.99 | 19.50 | 18.76 | 19.24 | 4,254,545 | +0.25(+1.32%) |
Jun 02, 2020 | 18.28 | 18.99 | 18.21 | 18.99 | 3,494,765 | +0.72(+3.94%) |
Jun 01, 2020 | 19.11 | 19.11 | 18.10 | 18.27 | 4,864,040 | -0.70(-3.69%) |
May 29, 2020 | 18.46 | 19.15 | 18.26 | 18.97 | 26,827,800 | +0.64(+3.49%) |
May 28, 2020 | 18.70 | 18.80 | 18.11 | 18.33 | 5,042,702 | -0.35(-1.87%) |
May 27, 2020 | 17.90 | 18.82 | 17.63 | 18.68 | 6,819,180 | +0.86(+4.83%) |
May 26, 2020 | 18.09 | 18.35 | 17.64 | 17.82 | 7,211,896 | -0.01(-0.06%) |
May 22, 2020 | 16.65 | 17.95 | 16.60 | 17.83 | 10,681,600 | +1.29(+7.80%) |
May 21, 2020 | 16.97 | 17.19 | 16.43 | 16.54 | 17,081,748 | -0.46(-2.71%) |
May 20, 2020 | 17.60 | 17.72 | 16.82 | 17.00 | 4,771,825 | -0.25(-1.45%) |
May 19, 2020 | 17.59 | 17.83 | 17.25 | 17.25 | 3,044,972 | -1.03(-5.63%) |
May 18, 2020 | 17.77 | 18.57 | 17.77 | 18.28 | 1,796,008 | +0.42(+2.35%) |
May 15, 2020 | 17.57 | 18.18 | 17.36 | 17.86 | 1,300,700 | +0.11(+0.62%) |
May 14, 2020 | 17.36 | 17.78 | 16.84 | 17.75 | 1,709,297 | +0.26(+1.49%) |
May 13, 2020 | 18.02 | 18.25 | 17.33 | 17.49 | 3,346,295 | -0.40(-2.24%) |
May 12, 2020 | 18.06 | 18.40 | 17.67 | 17.89 | 2,050,785 | -0.20(-1.11%) |
May 11, 2020 | 17.15 | 18.30 | 17.08 | 18.09 | 3,531,603 | +0.81(+4.69%) |
May 08, 2020 | 17.34 | 17.98 | 17.18 | 17.28 | 1,887,600 | +0.20(+1.17%) |
May 07, 2020 | 17.32 | 17.40 | 17.03 | 17.08 | 1,414,493 | -0.02(-0.12%) |
May 06, 2020 | 17.03 | 17.60 | 17.00 | 17.10 | 2,036,454 | +0.13(+0.77%) |
May 05, 2020 | 17.10 | 17.28 | 16.75 | 16.97 | 1,982,912 | +0.01(+0.06%) |
May 04, 2020 | 16.65 | 17.16 | 16.44 | 16.96 | 2,229,780 | +0.15(+0.89%) |