Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 20.29 | 21.06 | 20.05 | 20.82 | 3,851,172 | +0.76(+3.80%) |
Jul 30, 2020 | 19.81 | 20.13 | 19.68 | 20.05 | 1,451,711 | -0.03(-0.13%) |
Jul 29, 2020 | 19.80 | 20.34 | 19.58 | 20.08 | 1,495,555 | +0.58(+2.99%) |
Jul 28, 2020 | 19.27 | 20.25 | 19.05 | 19.50 | 2,232,642 | +0.35(+1.83%) |
Jul 27, 2020 | 19.29 | 19.41 | 18.86 | 19.15 | 1,286,686 | -0.09(-0.45%) |
Jul 24, 2020 | 18.87 | 19.36 | 18.53 | 19.23 | 2,416,767 | -0.27(-1.40%) |
Jul 23, 2020 | 20.54 | 20.71 | 19.39 | 19.51 | 2,917,065 | -0.86(-4.20%) |
Jul 22, 2020 | 20.83 | 21.25 | 19.91 | 20.36 | 3,364,097 | -1.01(-4.73%) |
Jul 21, 2020 | 21.23 | 22.63 | 21.22 | 21.37 | 8,701,876 | +0.13(+0.60%) |
Jul 20, 2020 | 20.95 | 21.72 | 20.80 | 21.24 | 2,721,645 | +0.46(+2.22%) |
Jul 17, 2020 | 20.25 | 20.98 | 20.07 | 20.78 | 2,885,049 | +0.62(+3.10%) |
Jul 16, 2020 | 19.26 | 20.32 | 19.10 | 20.16 | 2,045,985 | -0.16(-0.80%) |
Jul 15, 2020 | 20.54 | 20.62 | 19.48 | 20.32 | 2,855,149 | -0.20(-0.96%) |
Jul 14, 2020 | 19.47 | 20.53 | 18.96 | 20.52 | 3,282,287 | +0.20(+0.97%) |
Jul 13, 2020 | 21.40 | 21.80 | 20.29 | 20.32 | 2,405,017 | -0.56(-2.70%) |
Jul 10, 2020 | 20.64 | 21.07 | 20.38 | 20.88 | 2,261,725 | +0.08(+0.37%) |
Jul 09, 2020 | 20.70 | 21.17 | 20.33 | 20.81 | 5,247,424 | +0.56(+2.75%) |
Jul 08, 2020 | 19.51 | 20.49 | 19.27 | 20.25 | 4,055,089 | +1.06(+5.53%) |
Jul 07, 2020 | 19.19 | 19.45 | 18.64 | 19.19 | 3,125,493 | -0.05(-0.27%) |
Jul 06, 2020 | 17.46 | 19.26 | 17.31 | 19.24 | 6,552,893 | +2.57(+15.40%) |
Jul 02, 2020 | 16.98 | 17.12 | 16.54 | 16.67 | 2,178,304 | -0.01(-0.05%) |
Jul 01, 2020 | 16.14 | 16.77 | 16.10 | 16.68 | 1,827,185 | +0.70(+4.39%) |
Jun 30, 2020 | 16.25 | 16.60 | 15.90 | 15.98 | 3,649,313 | -0.14(-0.85%) |
Jun 29, 2020 | 16.14 | 16.78 | 15.93 | 16.12 | 2,539,994 | +0.17(+1.07%) |
Jun 26, 2020 | 15.85 | 16.18 | 15.59 | 15.95 | 2,068,127 | +0.08(+0.49%) |
Jun 25, 2020 | 15.62 | 16.01 | 15.45 | 15.87 | 1,744,130 | +0.48(+3.11%) |
Jun 24, 2020 | 15.60 | 15.65 | 15.17 | 15.39 | 2,648,501 | -0.46(-2.92%) |
Jun 23, 2020 | 15.81 | 16.15 | 15.55 | 15.85 | 5,041,100 | -0.84(-5.03%) |
Jun 22, 2020 | 17.20 | 17.25 | 16.33 | 16.69 | 3,346,506 | -0.62(-3.56%) |
Jun 19, 2020 | 17.01 | 17.79 | 16.94 | 17.31 | 5,762,855 | +0.64(+3.85%) |
Jun 18, 2020 | 16.25 | 17.11 | 16.13 | 16.66 | 3,228,162 | +0.38(+2.31%) |
Jun 17, 2020 | 16.16 | 16.51 | 15.95 | 16.29 | 4,378,713 | +0.46(+2.92%) |
Jun 16, 2020 | 15.58 | 15.88 | 15.23 | 15.83 | 4,153,742 | +0.90(+6.02%) |
Jun 15, 2020 | 13.99 | 15.23 | 13.83 | 14.93 | 4,210,772 | +0.82(+5.82%) |
Jun 12, 2020 | 15.15 | 15.18 | 14.03 | 14.11 | 4,271,200 | -0.66(-4.46%) |
Jun 11, 2020 | 13.82 | 15.30 | 13.74 | 14.76 | 9,739,409 | +1.04(+7.54%) |
Jun 10, 2020 | 13.69 | 13.98 | 13.23 | 13.73 | 3,223,219 | +0.11(+0.82%) |
Jun 09, 2020 | 14.12 | 14.12 | 13.57 | 13.62 | 2,712,473 | -0.58(-4.10%) |
Jun 08, 2020 | 14.43 | 14.66 | 14.13 | 14.20 | 2,567,025 | -0.08(-0.54%) |
Jun 05, 2020 | 14.17 | 14.33 | 13.59 | 14.28 | 5,402,998 | -0.21(-1.48%) |
Jun 04, 2020 | 14.47 | 14.92 | 14.31 | 14.49 | 3,402,255 | +0.09(+0.65%) |
Jun 03, 2020 | 14.12 | 14.46 | 13.74 | 14.40 | 4,382,487 | +0.21(+1.51%) |
Jun 02, 2020 | 13.69 | 14.46 | 13.63 | 14.18 | 3,566,732 | +0.45(+3.24%) |
Jun 01, 2020 | 13.27 | 13.83 | 13.15 | 13.74 | 3,506,450 | +0.45(+3.41%) |
May 29, 2020 | 13.35 | 13.54 | 12.82 | 13.28 | 3,379,152 | -0.08(-0.58%) |
May 28, 2020 | 13.76 | 13.91 | 13.28 | 13.36 | 2,642,075 | -0.59(-4.23%) |
May 27, 2020 | 14.12 | 14.34 | 13.56 | 13.95 | 2,823,732 | -0.02(-0.12%) |
May 26, 2020 | 13.69 | 14.45 | 13.69 | 13.97 | 4,685,273 | +0.67(+5.02%) |
May 22, 2020 | 14.14 | 14.14 | 13.11 | 13.30 | 7,635,397 | -1.33(-9.07%) |
May 21, 2020 | 15.04 | 15.39 | 14.13 | 14.63 | 9,803,668 | -1.76(-10.76%) |
May 20, 2020 | 16.38 | 17.22 | 15.94 | 16.39 | 9,242,088 | +0.34(+2.13%) |
May 19, 2020 | 15.37 | 16.42 | 15.19 | 16.05 | 5,113,568 | +1.07(+7.14%) |
May 18, 2020 | 15.17 | 15.76 | 14.83 | 14.98 | 4,853,119 | +0.32(+2.16%) |
May 15, 2020 | 13.80 | 14.76 | 13.78 | 14.66 | 3,125,966 | +0.68(+4.84%) |
May 14, 2020 | 13.52 | 14.03 | 13.10 | 13.99 | 1,711,786 | +0.27(+1.93%) |
May 13, 2020 | 13.69 | 13.89 | 13.33 | 13.72 | 2,009,078 | +0.16(+1.20%) |
May 12, 2020 | 14.04 | 14.18 | 13.52 | 13.56 | 2,314,358 | -0.22(-1.61%) |
May 11, 2020 | 13.52 | 13.81 | 13.39 | 13.78 | 2,256,008 | +0.21(+1.58%) |
May 08, 2020 | 13.33 | 13.87 | 13.20 | 13.57 | 2,033,076 | +0.30(+2.26%) |
May 07, 2020 | 13.03 | 13.33 | 12.86 | 13.27 | 1,785,634 | +0.39(+3.06%) |
May 06, 2020 | 12.95 | 13.13 | 12.73 | 12.87 | 1,562,338 | +0.29(+2.31%) |
May 05, 2020 | 13.23 | 13.54 | 12.53 | 12.58 | 2,646,900 | -0.34(-2.65%) |
May 04, 2020 | 12.68 | 13.05 | 12.62 | 12.92 | 2,212,733 | -0.01(-0.07%) |