Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2020 | 19.35 | 19.35 | 19.35 | 0 | -1.46(-7.02%) | |
Jul 29, 2020 | 19.81 | 21.13 | 19.81 | 20.81 | 3,231,682 | +1.07(+5.42%) |
Jul 28, 2020 | 20.06 | 20.14 | 19.06 | 19.74 | 5,157,396 | -0.32(-1.60%) |
Jul 27, 2020 | 20.15 | 20.30 | 19.61 | 20.06 | 2,102,041 | -0.18(-0.89%) |
Jul 24, 2020 | 20.73 | 20.85 | 20.08 | 20.24 | 1,861,700 | -0.83(-3.94%) |
Jul 23, 2020 | 21.80 | 21.80 | 20.91 | 21.07 | 2,260,544 | -0.47(-2.18%) |
Jul 22, 2020 | 21.75 | 21.82 | 21.48 | 21.54 | 1,767,525 | -0.27(-1.24%) |
Jul 21, 2020 | 21.74 | 21.94 | 21.68 | 21.81 | 1,225,044 | +0.19(+0.88%) |
Jul 20, 2020 | 21.57 | 21.98 | 21.51 | 21.62 | 1,184,415 | -0.09(-0.41%) |
Jul 17, 2020 | 20.68 | 21.71 | 20.68 | 21.71 | 1,187,900 | +0.93(+4.48%) |
Jul 16, 2020 | 20.77 | 20.97 | 20.48 | 20.78 | 1,133,356 | -0.24(-1.14%) |
Jul 15, 2020 | 20.29 | 21.10 | 20.29 | 21.02 | 1,023,578 | +0.76(+3.75%) |
Jul 14, 2020 | 19.23 | 20.28 | 19.16 | 20.26 | 851,862 | +0.89(+4.59%) |
Jul 13, 2020 | 19.27 | 19.68 | 19.23 | 19.37 | 719,748 | +0.13(+0.68%) |
Jul 10, 2020 | 19.30 | 19.53 | 19.14 | 19.24 | 610,500 | -0.15(-0.77%) |
Jul 09, 2020 | 19.41 | 19.55 | 19.20 | 19.39 | 622,370 | -0.03(-0.15%) |
Jul 08, 2020 | 19.14 | 19.45 | 19.02 | 19.42 | 648,828 | +0.22(+1.15%) |
Jul 07, 2020 | 19.06 | 19.24 | 18.81 | 19.20 | 540,623 | -0.01(-0.05%) |
Jul 06, 2020 | 19.33 | 19.46 | 19.13 | 19.21 | 381,662 | +0.09(+0.47%) |
Jul 02, 2020 | 18.88 | 19.15 | 18.68 | 19.12 | 613,500 | +0.45(+2.41%) |
Jul 01, 2020 | 18.43 | 18.74 | 18.42 | 18.67 | 591,849 | +0.23(+1.25%) |
Jun 30, 2020 | 18.17 | 18.50 | 18.12 | 18.44 | 492,415 | +0.34(+1.88%) |
Jun 29, 2020 | 18.22 | 18.52 | 17.86 | 18.10 | 982,793 | +0.03(+0.17%) |
Jun 26, 2020 | 18.46 | 18.49 | 18.01 | 18.07 | 2,521,500 | -0.39(-2.11%) |
Jun 25, 2020 | 18.07 | 18.47 | 17.85 | 18.46 | 554,415 | +0.15(+0.82%) |
Jun 24, 2020 | 19.05 | 19.12 | 18.11 | 18.31 | 827,455 | -0.98(-5.06%) |
Jun 23, 2020 | 19.46 | 19.53 | 19.04 | 19.29 | 1,005,090 | +0.20(+1.02%) |
Jun 22, 2020 | 18.92 | 19.20 | 18.82 | 19.09 | 658,733 | +0.09(+0.47%) |
Jun 19, 2020 | 18.84 | 19.20 | 18.78 | 19.00 | 2,264,100 | +0.37(+1.99%) |
Jun 18, 2020 | 18.57 | 18.83 | 18.38 | 18.63 | 330,229 | -0.04(-0.21%) |
Jun 17, 2020 | 18.48 | 18.87 | 18.36 | 18.67 | 418,296 | +0.29(+1.58%) |
Jun 16, 2020 | 18.84 | 18.89 | 18.07 | 18.38 | 724,990 | +0.12(+0.66%) |
Jun 15, 2020 | 17.30 | 18.38 | 17.20 | 18.26 | 412,452 | +0.62(+3.51%) |
Jun 12, 2020 | 18.00 | 18.19 | 17.19 | 17.64 | 841,100 | +0.13(+0.74%) |
Jun 11, 2020 | 18.13 | 18.36 | 17.49 | 17.51 | 863,571 | -1.33(-7.06%) |
Jun 10, 2020 | 19.12 | 19.20 | 18.80 | 18.84 | 810,608 | -0.17(-0.89%) |
Jun 09, 2020 | 18.86 | 19.06 | 18.51 | 19.01 | 633,980 | -0.04(-0.21%) |
Jun 08, 2020 | 18.56 | 19.11 | 18.45 | 19.05 | 658,190 | +0.66(+3.59%) |
Jun 05, 2020 | 18.57 | 18.97 | 18.33 | 18.39 | 602,300 | +0.16(+0.88%) |
Jun 04, 2020 | 18.64 | 18.73 | 18.05 | 18.23 | 483,301 | -0.49(-2.62%) |
Jun 03, 2020 | 18.73 | 19.26 | 18.61 | 18.72 | 1,161,270 | +0.15(+0.81%) |
Jun 02, 2020 | 18.43 | 18.60 | 18.23 | 18.57 | 826,416 | +0.26(+1.42%) |
Jun 01, 2020 | 18.44 | 18.47 | 18.17 | 18.31 | 1,189,825 | -0.07(-0.38%) |
May 29, 2020 | 18.00 | 18.38 | 17.94 | 18.38 | 1,074,300 | +0.34(+1.89%) |
May 28, 2020 | 18.37 | 18.40 | 17.97 | 18.04 | 692,307 | -0.23(-1.25%) |
May 27, 2020 | 18.33 | 18.39 | 18.06 | 18.27 | 926,732 | -0.53(-2.84%) |
May 26, 2020 | 18.68 | 19.02 | 18.51 | 18.80 | 585,966 | +0.68(+3.77%) |
May 22, 2020 | 18.29 | 18.29 | 17.91 | 18.12 | 344,301 | -0.03(-0.16%) |
May 21, 2020 | 18.33 | 18.49 | 17.93 | 18.15 | 445,439 | -0.18(-0.97%) |
May 20, 2020 | 18.42 | 18.45 | 18.10 | 18.33 | 1,012,797 | +0.23(+1.26%) |
May 19, 2020 | 19.45 | 19.45 | 18.10 | 18.10 | 632,060 | -0.96(-5.03%) |
May 18, 2020 | 17.83 | 19.18 | 17.77 | 19.06 | 845,283 | +1.68(+9.68%) |
May 15, 2020 | 17.98 | 17.98 | 17.26 | 17.38 | 429,846 | -0.35(-1.95%) |
May 14, 2020 | 17.29 | 17.73 | 16.94 | 17.72 | 913,763 | +0.04(+0.22%) |
May 13, 2020 | 18.27 | 18.38 | 17.55 | 17.68 | 1,000,871 | -0.52(-2.85%) |
May 12, 2020 | 18.58 | 19.08 | 18.20 | 18.20 | 789,602 | -0.39(-2.10%) |
May 11, 2020 | 17.58 | 18.69 | 17.58 | 18.59 | 713,041 | +0.45(+2.45%) |
May 08, 2020 | 17.77 | 18.22 | 17.67 | 18.15 | 396,983 | +0.70(+4.03%) |
May 07, 2020 | 17.40 | 17.47 | 17.01 | 17.45 | 443,722 | +0.42(+2.44%) |
May 06, 2020 | 16.73 | 17.28 | 16.73 | 17.03 | 831,128 | +0.37(+2.20%) |
May 05, 2020 | 16.38 | 16.92 | 16.36 | 16.66 | 565,598 | +0.45(+2.74%) |
May 04, 2020 | 16.37 | 16.80 | 16.16 | 16.22 | 551,024 | -0.42(-2.50%) |