Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 31.00 | 32.20 | 30.59 | 31.98 | 1,239,900 | +1.22(+3.97%) |
Jul 30, 2020 | 29.64 | 30.93 | 28.85 | 30.76 | 575,454 | +1.00(+3.36%) |
Jul 29, 2020 | 28.27 | 29.89 | 27.90 | 29.76 | 678,180 | +1.34(+4.70%) |
Jul 28, 2020 | 28.07 | 29.30 | 27.91 | 28.42 | 521,325 | +0.33(+1.16%) |
Jul 27, 2020 | 29.10 | 30.37 | 27.75 | 28.10 | 1,624,110 | -0.24(-0.86%) |
Jul 24, 2020 | 28.38 | 28.74 | 26.20 | 28.34 | 1,325,100 | -0.91(-3.10%) |
Jul 23, 2020 | 29.74 | 31.16 | 28.94 | 29.25 | 1,262,502 | -0.39(-1.33%) |
Jul 22, 2020 | 29.00 | 30.02 | 28.63 | 29.64 | 811,149 | +0.39(+1.34%) |
Jul 21, 2020 | 29.06 | 29.82 | 28.04 | 29.25 | 1,042,164 | +0.48(+1.66%) |
Jul 20, 2020 | 26.38 | 29.00 | 26.35 | 28.77 | 1,315,314 | +2.43(+9.24%) |
Jul 17, 2020 | 26.35 | 26.65 | 25.75 | 26.34 | 1,197,600 | +0.80(+3.13%) |
Jul 16, 2020 | 25.07 | 26.44 | 24.77 | 25.54 | 2,427,702 | -2.43(-8.68%) |
Jul 15, 2020 | 29.72 | 29.74 | 26.79 | 27.96 | 3,170,880 | -2.29(-7.57%) |
Jul 14, 2020 | 27.87 | 30.46 | 27.58 | 30.25 | 2,368,533 | +2.41(+8.67%) |
Jul 13, 2020 | 27.71 | 29.89 | 27.37 | 27.84 | 2,403,255 | +0.63(+2.32%) |
Jul 10, 2020 | 28.65 | 28.80 | 26.61 | 27.21 | 2,532,000 | -1.49(-5.19%) |
Jul 09, 2020 | 27.70 | 29.11 | 27.44 | 28.70 | 1,930,026 | +1.37(+5.00%) |
Jul 08, 2020 | 26.72 | 27.55 | 25.95 | 27.33 | 1,578,420 | +2.81(+11.47%) |
Jul 07, 2020 | 26.46 | 26.56 | 24.25 | 24.52 | 2,291,064 | -2.43(-9.01%) |
Jul 06, 2020 | 23.62 | 27.93 | 23.59 | 26.95 | 4,419,381 | +4.98(+22.69%) |
Jul 02, 2020 | 21.32 | 22.74 | 21.16 | 21.96 | 2,438,700 | +1.75(+8.64%) |
Jul 01, 2020 | 20.92 | 22.16 | 19.74 | 20.22 | 1,238,052 | -0.57(-2.74%) |
Jun 30, 2020 | 19.50 | 20.96 | 19.07 | 20.79 | 1,309,149 | +1.45(+7.52%) |
Jun 29, 2020 | 20.41 | 20.41 | 18.74 | 19.33 | 1,129,632 | -0.89(-4.40%) |
Jun 26, 2020 | 21.13 | 21.17 | 19.87 | 20.22 | 680,400 | -0.84(-4.00%) |
Jun 25, 2020 | 21.18 | 21.29 | 20.39 | 21.07 | 771,165 | -0.12(-0.57%) |
Jun 24, 2020 | 20.53 | 21.30 | 20.01 | 21.19 | 1,099,716 | +0.57(+2.78%) |
Jun 23, 2020 | 19.78 | 21.66 | 19.78 | 20.61 | 1,656,744 | +1.41(+7.36%) |
Jun 22, 2020 | 19.70 | 19.84 | 19.06 | 19.20 | 1,280,058 | -0.94(-4.68%) |
Jun 19, 2020 | 20.76 | 21.44 | 19.98 | 20.14 | 920,700 | -0.24(-1.19%) |
Jun 18, 2020 | 20.40 | 21.46 | 19.93 | 20.39 | 898,884 | -0.07(-0.36%) |
Jun 17, 2020 | 19.78 | 21.47 | 19.67 | 20.46 | 1,352,646 | +0.68(+3.46%) |
Jun 16, 2020 | 19.91 | 20.16 | 19.22 | 19.78 | 922,587 | +0.28(+1.42%) |
Jun 15, 2020 | 17.95 | 19.73 | 17.74 | 19.50 | 1,373,391 | +0.72(+3.82%) |
Jun 12, 2020 | 18.87 | 19.58 | 17.94 | 18.78 | 1,093,800 | +0.33(+1.81%) |
Jun 11, 2020 | 18.79 | 19.40 | 18.21 | 18.45 | 1,448,937 | -1.00(-5.16%) |
Jun 10, 2020 | 19.46 | 19.68 | 18.60 | 19.45 | 1,288,953 | +0.30(+1.57%) |
Jun 09, 2020 | 18.75 | 19.91 | 18.55 | 19.15 | 1,137,462 | +0.21(+1.13%) |
Jun 08, 2020 | 20.66 | 20.70 | 18.52 | 18.94 | 2,597,433 | -1.87(-9.00%) |
Jun 05, 2020 | 21.63 | 22.47 | 20.52 | 20.81 | 1,371,300 | -0.89(-4.09%) |
Jun 04, 2020 | 21.70 | 21.77 | 20.91 | 21.70 | 732,084 | +0.01(+0.03%) |
Jun 03, 2020 | 20.43 | 21.96 | 20.43 | 21.69 | 1,286,529 | +1.39(+6.85%) |
Jun 02, 2020 | 21.31 | 21.46 | 19.83 | 20.30 | 1,453,275 | -1.00(-4.68%) |
Jun 01, 2020 | 20.00 | 22.32 | 20.00 | 21.30 | 1,787,337 | +1.37(+6.87%) |
May 29, 2020 | 19.77 | 20.00 | 18.75 | 19.93 | 1,364,400 | +0.38(+1.94%) |
May 28, 2020 | 19.63 | 20.67 | 19.21 | 19.55 | 917,286 | -0.17(-0.86%) |
May 27, 2020 | 20.00 | 20.21 | 17.67 | 19.72 | 1,854,945 | -0.01(-0.07%) |
May 26, 2020 | 18.99 | 20.96 | 18.93 | 19.73 | 2,913,087 | +2.11(+11.97%) |
May 22, 2020 | 18.41 | 18.89 | 16.99 | 17.62 | 1,356,300 | -0.54(-2.99%) |
May 21, 2020 | 19.32 | 20.46 | 17.71 | 18.17 | 2,470,830 | -0.19(-1.05%) |
May 20, 2020 | 21.90 | 22.51 | 17.82 | 18.36 | 4,078,077 | -3.54(-16.15%) |
May 19, 2020 | 21.27 | 23.08 | 21.26 | 21.90 | 2,084,463 | +0.69(+3.27%) |
May 18, 2020 | 20.40 | 21.32 | 19.55 | 21.20 | 1,716,276 | +1.63(+8.35%) |
May 15, 2020 | 19.00 | 19.92 | 18.49 | 19.57 | 1,750,500 | -0.44(-2.20%) |
May 14, 2020 | 16.08 | 20.13 | 16.07 | 20.01 | 3,844,500 | +3.25(+19.39%) |
May 13, 2020 | 18.77 | 18.94 | 15.92 | 16.76 | 2,366,106 | -1.92(-10.29%) |
May 12, 2020 | 18.33 | 19.59 | 17.22 | 18.68 | 3,437,277 | +0.74(+4.10%) |
May 11, 2020 | 15.61 | 18.12 | 15.45 | 17.95 | 2,533,602 | +2.39(+15.39%) |
May 08, 2020 | 14.54 | 15.88 | 14.45 | 15.55 | 2,123,400 | +0.82(+5.59%) |
May 07, 2020 | 13.19 | 14.96 | 13.19 | 14.73 | 2,169,891 | +1.63(+12.44%) |
May 06, 2020 | 13.20 | 13.95 | 12.96 | 13.10 | 1,393,878 | +0.54(+4.30%) |
May 05, 2020 | 12.15 | 13.02 | 12.15 | 12.56 | 859,221 | +0.63(+5.28%) |
May 04, 2020 | 11.73 | 12.23 | 11.52 | 11.93 | 824,121 | +0.04(+0.31%) |