Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 22.59 | 22.67 | 22.11 | 22.65 | 49,164,000 | +0.89(+4.09%) |
Jul 30, 2020 | 21.70 | 22.01 | 21.40 | 21.76 | 60,052,064 | -0.81(-3.59%) |
Jul 29, 2020 | 22.68 | 23.25 | 21.71 | 22.57 | 83,898,392 | -0.20(-0.88%) |
Jul 28, 2020 | 22.31 | 22.97 | 22.07 | 22.77 | 94,611,728 | -0.06(-0.26%) |
Jul 27, 2020 | 22.56 | 22.85 | 22.42 | 22.83 | 94,467,520 | +1.62(+7.64%) |
Jul 24, 2020 | 21.34 | 21.36 | 20.93 | 21.21 | 49,831,600 | +0.18(+0.86%) |
Jul 23, 2020 | 21.10 | 21.51 | 20.72 | 21.03 | 95,228,400 | -0.41(-1.91%) |
Jul 22, 2020 | 20.65 | 21.45 | 20.51 | 21.44 | 125,613,888 | +1.77(+9.00%) |
Jul 21, 2020 | 19.52 | 19.88 | 19.42 | 19.67 | 76,180,304 | +1.14(+6.15%) |
Jul 20, 2020 | 18.36 | 18.57 | 18.23 | 18.53 | 41,686,132 | +0.52(+2.89%) |
Jul 17, 2020 | 17.98 | 18.07 | 17.89 | 18.01 | 34,200,100 | +0.23(+1.29%) |
Jul 16, 2020 | 17.98 | 18.06 | 17.78 | 17.78 | 29,538,368 | -0.39(-2.15%) |
Jul 15, 2020 | 17.89 | 18.17 | 17.83 | 18.17 | 36,116,912 | +0.20(+1.11%) |
Jul 14, 2020 | 17.71 | 18.00 | 17.67 | 17.97 | 35,449,888 | +0.24(+1.35%) |
Jul 13, 2020 | 17.99 | 18.08 | 17.71 | 17.73 | 49,864,308 | +0.30(+1.72%) |
Jul 10, 2020 | 17.49 | 17.53 | 17.30 | 17.43 | 20,454,500 | +0.05(+0.29%) |
Jul 09, 2020 | 17.70 | 17.74 | 17.22 | 17.38 | 40,368,048 | -0.11(-0.63%) |
Jul 08, 2020 | 17.33 | 17.49 | 17.30 | 17.49 | 37,713,632 | +0.48(+2.82%) |
Jul 07, 2020 | 16.93 | 17.12 | 16.92 | 17.01 | 25,940,514 | -0.04(-0.23%) |
Jul 06, 2020 | 17.08 | 17.16 | 16.95 | 17.05 | 24,965,086 | +0.34(+2.03%) |
Jul 02, 2020 | 16.70 | 16.89 | 16.67 | 16.71 | 18,564,000 | -0.11(-0.65%) |
Jul 01, 2020 | 17.01 | 17.03 | 16.61 | 16.82 | 36,547,032 | -0.19(-1.12%) |
Jun 30, 2020 | 16.65 | 17.01 | 16.65 | 17.01 | 37,836,348 | +0.36(+2.16%) |
Jun 29, 2020 | 16.58 | 16.66 | 16.49 | 16.65 | 13,810,607 | +0.02(+0.12%) |
Jun 26, 2020 | 16.49 | 16.73 | 16.29 | 16.63 | 26,029,200 | +0.04(+0.24%) |
Jun 25, 2020 | 16.50 | 16.61 | 16.41 | 16.59 | 16,687,636 | +0.31(+1.90%) |
Jun 24, 2020 | 16.36 | 16.62 | 16.24 | 16.28 | 25,946,856 | -0.48(-2.86%) |
Jun 23, 2020 | 16.73 | 16.77 | 16.64 | 16.76 | 25,731,930 | +0.26(+1.58%) |
Jun 22, 2020 | 16.72 | 16.81 | 16.46 | 16.50 | 26,587,392 | +0.01(+0.06%) |
Jun 19, 2020 | 16.43 | 16.60 | 16.36 | 16.49 | 26,968,800 | +0.28(+1.73%) |
Jun 18, 2020 | 16.20 | 16.25 | 16.12 | 16.21 | 15,440,984 | -0.12(-0.73%) |
Jun 17, 2020 | 16.34 | 16.41 | 16.25 | 16.33 | 13,474,908 | +0.07(+0.43%) |
Jun 16, 2020 | 16.20 | 16.38 | 16.18 | 16.26 | 23,362,264 | +0.03(+0.18%) |
Jun 15, 2020 | 15.87 | 16.28 | 15.79 | 16.23 | 28,937,452 | -0.05(-0.31%) |
Jun 12, 2020 | 16.44 | 16.55 | 16.21 | 16.28 | 31,220,500 | -0.16(-0.97%) |
Jun 11, 2020 | 16.75 | 16.88 | 16.28 | 16.44 | 40,973,452 | -0.52(-3.07%) |
Jun 10, 2020 | 16.70 | 16.96 | 16.36 | 16.96 | 40,437,412 | +0.54(+3.29%) |
Jun 09, 2020 | 16.43 | 16.57 | 16.36 | 16.42 | 18,579,478 | -0.17(-1.02%) |
Jun 08, 2020 | 16.35 | 16.60 | 16.27 | 16.59 | 25,591,544 | +0.39(+2.41%) |
Jun 05, 2020 | 16.18 | 16.23 | 16.04 | 16.20 | 27,360,300 | -0.34(-2.06%) |
Jun 04, 2020 | 16.54 | 16.64 | 16.36 | 16.54 | 20,255,666 | +0.06(+0.36%) |
Jun 03, 2020 | 16.50 | 16.56 | 16.27 | 16.48 | 36,276,500 | -0.36(-2.14%) |
Jun 02, 2020 | 17.06 | 17.07 | 16.57 | 16.84 | 32,193,156 | -0.26(-1.52%) |
Jun 01, 2020 | 16.86 | 17.10 | 16.83 | 17.10 | 31,241,028 | +0.44(+2.64%) |
May 29, 2020 | 16.55 | 16.70 | 16.49 | 16.66 | 42,255,800 | +0.47(+2.90%) |
May 28, 2020 | 16.24 | 16.34 | 16.10 | 16.19 | 30,252,720 | +0.04(+0.25%) |
May 27, 2020 | 15.75 | 16.20 | 15.72 | 16.15 | 36,102,668 | +0.18(+1.13%) |
May 26, 2020 | 16.28 | 16.28 | 15.86 | 15.97 | 30,599,436 | -0.07(-0.44%) |
May 22, 2020 | 15.96 | 16.09 | 15.91 | 16.04 | 25,203,300 | +0.08(+0.50%) |
May 21, 2020 | 16.13 | 16.15 | 15.71 | 15.96 | 37,568,996 | -0.40(-2.44%) |
May 20, 2020 | 16.27 | 16.44 | 16.21 | 16.36 | 39,039,496 | +0.19(+1.18%) |
May 19, 2020 | 16.15 | 16.32 | 16.08 | 16.17 | 48,504,748 | +0.38(+2.41%) |
May 18, 2020 | 15.95 | 16.04 | 15.74 | 15.79 | 48,104,424 | +0.28(+1.81%) |
May 15, 2020 | 15.42 | 15.61 | 15.24 | 15.51 | 54,736,200 | +0.70(+4.73%) |
May 14, 2020 | 14.49 | 14.83 | 14.47 | 14.81 | 33,073,862 | +0.26(+1.79%) |
May 13, 2020 | 14.45 | 14.57 | 14.38 | 14.55 | 19,782,834 | +0.13(+0.90%) |
May 12, 2020 | 14.51 | 14.58 | 14.39 | 14.42 | 19,781,266 | -0.02(-0.14%) |
May 11, 2020 | 14.50 | 14.52 | 14.31 | 14.44 | 18,520,936 | +0.00(+0.00%) |
May 08, 2020 | 14.36 | 14.60 | 14.35 | 14.44 | 31,544,300 | +0.18(+1.26%) |
May 07, 2020 | 14.06 | 14.40 | 14.03 | 14.26 | 37,319,928 | +0.34(+2.44%) |
May 06, 2020 | 13.95 | 14.00 | 13.88 | 13.92 | 10,588,365 | -0.01(-0.07%) |
May 05, 2020 | 13.92 | 14.03 | 13.82 | 13.93 | 16,672,122 | +0.16(+1.16%) |
May 04, 2020 | 13.81 | 13.88 | 13.73 | 13.77 | 17,896,258 | -0.15(-1.08%) |