Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 25.46 | 26.00 | 22.62 | 23.69 | 2,598,900 | +0.26(+1.11%) |
Jul 30, 2020 | 23.39 | 23.55 | 22.52 | 23.43 | 964,251 | -0.27(-1.14%) |
Jul 29, 2020 | 22.84 | 23.76 | 22.70 | 23.70 | 970,282 | +1.14(+5.05%) |
Jul 28, 2020 | 23.77 | 23.88 | 22.50 | 22.56 | 1,482,857 | -1.25(-5.25%) |
Jul 27, 2020 | 23.07 | 23.86 | 23.01 | 23.81 | 915,753 | +0.71(+3.07%) |
Jul 24, 2020 | 23.14 | 23.48 | 22.67 | 23.10 | 737,400 | -0.16(-0.69%) |
Jul 23, 2020 | 23.41 | 24.00 | 22.94 | 23.26 | 1,020,533 | -0.03(-0.13%) |
Jul 22, 2020 | 22.11 | 23.54 | 22.04 | 23.29 | 788,559 | +1.02(+4.58%) |
Jul 21, 2020 | 22.39 | 22.53 | 21.96 | 22.27 | 751,507 | +0.37(+1.69%) |
Jul 20, 2020 | 21.86 | 22.17 | 21.62 | 21.90 | 394,482 | -0.15(-0.68%) |
Jul 17, 2020 | 22.28 | 22.46 | 21.93 | 22.05 | 515,500 | -0.30(-1.34%) |
Jul 16, 2020 | 21.98 | 22.41 | 21.68 | 22.35 | 908,380 | +0.33(+1.50%) |
Jul 15, 2020 | 21.21 | 22.33 | 21.11 | 22.02 | 1,188,924 | +1.30(+6.27%) |
Jul 14, 2020 | 19.27 | 20.82 | 19.11 | 20.72 | 1,100,308 | +1.38(+7.14%) |
Jul 13, 2020 | 20.25 | 20.40 | 19.28 | 19.34 | 835,566 | -0.57(-2.86%) |
Jul 10, 2020 | 19.66 | 20.13 | 19.03 | 19.91 | 820,300 | +0.32(+1.63%) |
Jul 09, 2020 | 20.83 | 21.14 | 19.52 | 19.59 | 1,034,386 | -1.27(-6.09%) |
Jul 08, 2020 | 20.08 | 21.11 | 19.96 | 20.86 | 1,132,864 | +1.02(+5.14%) |
Jul 07, 2020 | 20.27 | 20.39 | 19.71 | 19.84 | 694,559 | -0.59(-2.89%) |
Jul 06, 2020 | 20.62 | 20.94 | 20.05 | 20.43 | 568,846 | +0.36(+1.79%) |
Jul 02, 2020 | 20.25 | 21.00 | 19.98 | 20.07 | 694,700 | +0.34(+1.72%) |
Jul 01, 2020 | 20.84 | 20.91 | 19.67 | 19.73 | 844,921 | -0.97(-4.69%) |
Jun 30, 2020 | 20.38 | 21.00 | 20.06 | 20.70 | 961,845 | +0.24(+1.17%) |
Jun 29, 2020 | 19.68 | 20.76 | 19.50 | 20.46 | 991,845 | +1.11(+5.74%) |
Jun 26, 2020 | 20.17 | 20.30 | 19.34 | 19.35 | 1,617,400 | -0.96(-4.73%) |
Jun 25, 2020 | 20.31 | 20.76 | 19.58 | 20.31 | 1,126,314 | -0.35(-1.69%) |
Jun 24, 2020 | 21.26 | 21.83 | 19.90 | 20.66 | 825,446 | -1.04(-4.79%) |
Jun 23, 2020 | 22.08 | 22.27 | 21.44 | 21.70 | 666,748 | +0.00(+0.00%) |
Jun 22, 2020 | 21.32 | 21.72 | 20.94 | 21.70 | 970,121 | +0.12(+0.56%) |
Jun 19, 2020 | 22.53 | 22.57 | 21.31 | 21.58 | 1,009,000 | -0.53(-2.40%) |
Jun 18, 2020 | 22.66 | 22.94 | 22.02 | 22.11 | 529,986 | -0.15(-0.67%) |
Jun 17, 2020 | 23.25 | 23.25 | 22.21 | 22.26 | 488,784 | -0.79(-3.43%) |
Jun 16, 2020 | 23.64 | 23.85 | 22.26 | 23.05 | 925,487 | +0.31(+1.36%) |
Jun 15, 2020 | 20.00 | 22.75 | 20.00 | 22.74 | 1,064,534 | +1.75(+8.34%) |
Jun 12, 2020 | 22.10 | 22.16 | 20.13 | 20.99 | 1,019,200 | +0.32(+1.55%) |
Jun 11, 2020 | 20.55 | 21.77 | 20.28 | 20.67 | 1,341,786 | -2.02(-8.90%) |
Jun 10, 2020 | 22.57 | 22.88 | 21.67 | 22.69 | 1,176,846 | -0.02(-0.09%) |
Jun 09, 2020 | 22.66 | 23.03 | 22.07 | 22.71 | 869,359 | -0.69(-2.95%) |
Jun 08, 2020 | 24.48 | 24.65 | 23.25 | 23.40 | 1,356,923 | -0.14(-0.59%) |
Jun 05, 2020 | 22.91 | 24.25 | 22.91 | 23.54 | 1,360,400 | +1.10(+4.90%) |
Jun 04, 2020 | 21.98 | 22.78 | 21.98 | 22.44 | 1,001,017 | +0.19(+0.85%) |
Jun 03, 2020 | 23.00 | 23.11 | 22.18 | 22.25 | 1,655,148 | -0.24(-1.07%) |
Jun 02, 2020 | 21.80 | 22.66 | 21.80 | 22.49 | 1,348,733 | +0.99(+4.60%) |
Jun 01, 2020 | 20.92 | 21.85 | 20.69 | 21.50 | 1,317,874 | +0.69(+3.32%) |
May 29, 2020 | 20.28 | 21.25 | 20.11 | 20.81 | 1,025,200 | +0.15(+0.73%) |
May 28, 2020 | 22.48 | 22.49 | 20.57 | 20.66 | 1,461,816 | -1.63(-7.31%) |
May 27, 2020 | 21.06 | 22.63 | 20.94 | 22.29 | 2,137,736 | +1.73(+8.41%) |
May 26, 2020 | 20.00 | 21.10 | 19.78 | 20.56 | 1,501,271 | +1.38(+7.19%) |
May 22, 2020 | 18.54 | 19.21 | 18.28 | 19.18 | 840,700 | +0.74(+4.01%) |
May 21, 2020 | 18.59 | 18.85 | 18.33 | 18.44 | 750,927 | -0.07(-0.38%) |
May 20, 2020 | 18.09 | 18.87 | 18.09 | 18.51 | 1,039,520 | +0.80(+4.52%) |
May 19, 2020 | 18.64 | 18.64 | 17.70 | 17.71 | 1,021,037 | -1.17(-6.20%) |
May 18, 2020 | 17.01 | 19.10 | 17.01 | 18.88 | 1,570,176 | +2.79(+17.38%) |
May 15, 2020 | 15.66 | 16.19 | 15.56 | 16.09 | 1,402,200 | +0.39(+2.45%) |
May 14, 2020 | 14.74 | 15.73 | 14.29 | 15.70 | 927,692 | +0.39(+2.55%) |
May 13, 2020 | 16.25 | 16.35 | 15.04 | 15.31 | 1,586,181 | -1.22(-7.41%) |
May 12, 2020 | 17.76 | 17.89 | 16.50 | 16.54 | 1,089,183 | -1.09(-6.16%) |
May 11, 2020 | 17.37 | 17.94 | 16.79 | 17.62 | 1,323,581 | -0.27(-1.51%) |
May 08, 2020 | 17.70 | 17.97 | 17.27 | 17.89 | 999,700 | +0.74(+4.31%) |
May 07, 2020 | 16.60 | 17.30 | 16.47 | 17.15 | 773,887 | +0.94(+5.80%) |
May 06, 2020 | 17.00 | 17.20 | 16.20 | 16.21 | 1,078,282 | -0.69(-4.08%) |
May 05, 2020 | 16.74 | 17.49 | 16.57 | 16.90 | 1,145,955 | +0.06(+0.36%) |
May 04, 2020 | 16.73 | 17.32 | 16.50 | 16.84 | 1,182,016 | -0.39(-2.29%) |