Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 20.03 | 20.09 | 19.03 | 19.88 | 806,100 | -0.29(-1.44%) |
Jul 30, 2020 | 19.74 | 20.62 | 19.55 | 20.17 | 364,607 | +0.16(+0.80%) |
Jul 29, 2020 | 19.95 | 20.17 | 19.10 | 20.01 | 397,340 | +0.01(+0.05%) |
Jul 28, 2020 | 20.47 | 20.48 | 19.70 | 20.00 | 710,009 | -0.67(-3.24%) |
Jul 27, 2020 | 20.43 | 21.55 | 19.77 | 20.67 | 444,876 | +0.11(+0.54%) |
Jul 24, 2020 | 21.77 | 21.89 | 20.00 | 20.56 | 781,500 | -1.44(-6.55%) |
Jul 23, 2020 | 22.47 | 23.24 | 21.91 | 22.00 | 545,501 | -0.34(-1.52%) |
Jul 22, 2020 | 21.55 | 22.48 | 21.55 | 22.34 | 423,235 | +0.66(+3.04%) |
Jul 21, 2020 | 23.50 | 23.86 | 20.97 | 21.68 | 1,086,017 | -1.65(-7.07%) |
Jul 20, 2020 | 22.39 | 23.49 | 22.34 | 23.33 | 686,945 | +0.74(+3.28%) |
Jul 17, 2020 | 22.08 | 23.45 | 21.36 | 22.59 | 929,200 | +0.89(+4.10%) |
Jul 16, 2020 | 22.50 | 22.50 | 21.00 | 21.70 | 506,793 | -0.90(-3.98%) |
Jul 15, 2020 | 21.75 | 22.63 | 21.04 | 22.60 | 671,517 | +1.35(+6.35%) |
Jul 14, 2020 | 20.15 | 21.32 | 19.85 | 21.25 | 604,235 | +0.66(+3.21%) |
Jul 13, 2020 | 21.76 | 22.10 | 20.57 | 20.59 | 693,511 | -0.98(-4.54%) |
Jul 10, 2020 | 22.62 | 22.84 | 21.27 | 21.57 | 680,300 | -1.02(-4.52%) |
Jul 09, 2020 | 22.96 | 23.65 | 22.51 | 22.59 | 588,721 | -0.26(-1.14%) |
Jul 08, 2020 | 23.70 | 24.97 | 22.01 | 22.85 | 1,063,850 | -0.48(-2.06%) |
Jul 07, 2020 | 22.21 | 23.70 | 22.21 | 23.33 | 733,999 | +1.12(+5.04%) |
Jul 06, 2020 | 22.30 | 22.42 | 21.32 | 22.21 | 723,374 | +0.11(+0.50%) |
Jul 02, 2020 | 22.49 | 23.14 | 21.43 | 22.10 | 769,600 | -0.56(-2.47%) |
Jul 01, 2020 | 23.22 | 23.45 | 21.28 | 22.66 | 1,122,086 | -0.74(-3.16%) |
Jun 30, 2020 | 22.22 | 24.07 | 21.82 | 23.40 | 1,929,408 | +1.12(+5.03%) |
Jun 29, 2020 | 22.51 | 23.40 | 21.81 | 22.28 | 754,017 | -0.10(-0.45%) |
Jun 26, 2020 | 22.98 | 23.91 | 22.11 | 22.38 | 2,965,800 | -0.52(-2.27%) |
Jun 25, 2020 | 21.19 | 23.00 | 21.08 | 22.90 | 1,403,936 | +1.57(+7.36%) |
Jun 24, 2020 | 21.62 | 22.97 | 20.20 | 21.33 | 873,327 | +0.02(+0.09%) |
Jun 23, 2020 | 22.00 | 24.04 | 20.91 | 21.31 | 1,697,991 | -0.19(-0.88%) |
Jun 22, 2020 | 19.77 | 21.86 | 19.42 | 21.50 | 1,715,864 | +1.51(+7.55%) |
Jun 19, 2020 | 21.17 | 22.08 | 19.91 | 19.99 | 2,434,300 | -0.96(-4.58%) |
Jun 18, 2020 | 20.13 | 21.86 | 19.92 | 20.95 | 563,140 | +0.59(+2.90%) |
Jun 17, 2020 | 21.93 | 22.22 | 19.89 | 20.36 | 652,904 | -1.64(-7.45%) |
Jun 16, 2020 | 21.84 | 22.59 | 20.65 | 22.00 | 872,631 | +0.80(+3.77%) |
Jun 15, 2020 | 19.58 | 21.51 | 19.54 | 21.20 | 1,364,794 | +1.26(+6.32%) |
Jun 12, 2020 | 19.52 | 20.01 | 18.84 | 19.94 | 643,900 | +0.88(+4.62%) |
Jun 11, 2020 | 19.46 | 20.39 | 18.80 | 19.06 | 1,359,358 | -0.93(-4.65%) |
Jun 10, 2020 | 19.93 | 20.67 | 19.76 | 19.99 | 597,105 | +0.02(+0.10%) |
Jun 09, 2020 | 20.23 | 20.61 | 19.62 | 19.97 | 736,347 | -0.38(-1.87%) |
Jun 08, 2020 | 20.02 | 20.91 | 19.82 | 20.35 | 696,306 | +0.27(+1.34%) |
Jun 05, 2020 | 20.30 | 21.78 | 19.95 | 20.08 | 1,201,800 | +0.14(+0.70%) |
Jun 04, 2020 | 20.40 | 20.95 | 19.61 | 19.94 | 1,121,943 | -0.26(-1.29%) |
Jun 03, 2020 | 21.91 | 22.27 | 20.02 | 20.20 | 1,621,723 | -1.54(-7.08%) |
Jun 02, 2020 | 20.68 | 22.30 | 19.77 | 21.74 | 2,527,440 | +0.57(+2.69%) |
Jun 01, 2020 | 22.36 | 23.16 | 21.12 | 21.17 | 3,937,613 | -1.47(-6.49%) |
May 29, 2020 | 20.85 | 23.40 | 20.13 | 22.64 | 9,851,100 | +2.95(+14.98%) |
May 28, 2020 | 17.20 | 20.75 | 16.45 | 19.69 | 13,940,343 | +1.50(+8.25%) |
May 27, 2020 | 15.68 | 19.66 | 13.26 | 18.19 | 39,166,828 | +7.43(+69.05%) |
May 26, 2020 | 10.30 | 11.11 | 10.08 | 10.76 | 1,231,211 | +0.86(+8.69%) |
May 22, 2020 | 10.01 | 10.20 | 9.590 | 9.900 | 401,400 | -0.08(-0.80%) |
May 21, 2020 | 10.22 | 10.49 | 9.740 | 9.980 | 531,207 | -0.24(-2.35%) |
May 20, 2020 | 10.18 | 10.50 | 9.890 | 10.22 | 643,524 | +0.29(+2.92%) |
May 19, 2020 | 9.670 | 10.25 | 9.620 | 9.930 | 363,072 | +0.20(+2.06%) |
May 18, 2020 | 10.50 | 10.71 | 9.530 | 9.730 | 519,082 | -0.28(-2.80%) |
May 15, 2020 | 9.920 | 10.32 | 9.730 | 10.01 | 839,000 | +0.10(+1.01%) |
May 14, 2020 | 9.520 | 10.00 | 9.000 | 9.910 | 527,617 | +0.40(+4.21%) |
May 13, 2020 | 10.23 | 10.23 | 9.070 | 9.510 | 699,021 | -0.68(-6.67%) |
May 12, 2020 | 9.800 | 10.56 | 9.310 | 10.19 | 989,105 | +0.48(+4.94%) |
May 11, 2020 | 9.710 | 9.880 | 9.450 | 9.710 | 949,391 | -0.10(-1.02%) |
May 08, 2020 | 10.08 | 10.15 | 9.700 | 9.810 | 710,600 | -0.21(-2.10%) |
May 07, 2020 | 10.02 | 10.20 | 9.510 | 10.02 | 679,297 | +0.11(+1.11%) |
May 06, 2020 | 9.510 | 10.06 | 9.260 | 9.910 | 917,245 | +0.62(+6.67%) |
May 05, 2020 | 8.940 | 9.740 | 8.940 | 9.290 | 732,331 | +0.46(+5.21%) |
May 04, 2020 | 7.990 | 8.965 | 7.821 | 8.830 | 353,105 | +0.60(+7.29%) |