Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 23.52 | 23.56 | 22.60 | 23.06 | 1,817,027 | -0.69(-2.91%) |
Jul 30, 2020 | 23.73 | 24.11 | 23.16 | 23.76 | 1,907,446 | -0.16(-0.65%) |
Jul 29, 2020 | 23.08 | 24.33 | 22.77 | 23.91 | 5,571,985 | +2.37(+10.99%) |
Jul 28, 2020 | 20.77 | 21.98 | 20.77 | 21.54 | 2,452,862 | +0.47(+2.22%) |
Jul 27, 2020 | 21.39 | 21.50 | 20.35 | 21.08 | 2,407,681 | -0.56(-2.57%) |
Jul 24, 2020 | 21.16 | 21.71 | 20.69 | 21.63 | 3,043,841 | +0.31(+1.46%) |
Jul 23, 2020 | 21.27 | 21.47 | 20.87 | 21.32 | 2,330,239 | -0.51(-2.32%) |
Jul 22, 2020 | 21.18 | 22.04 | 21.07 | 21.83 | 2,343,328 | +0.40(+1.86%) |
Jul 21, 2020 | 20.76 | 21.65 | 20.63 | 21.43 | 1,940,012 | +1.22(+6.03%) |
Jul 20, 2020 | 20.60 | 20.97 | 19.98 | 20.21 | 1,491,404 | -0.28(-1.38%) |
Jul 17, 2020 | 20.84 | 21.19 | 20.27 | 20.49 | 2,150,875 | -0.22(-1.08%) |
Jul 16, 2020 | 20.54 | 21.07 | 20.15 | 20.72 | 1,606,613 | -0.57(-2.66%) |
Jul 15, 2020 | 19.21 | 21.41 | 19.16 | 21.28 | 4,567,957 | +3.32(+18.50%) |
Jul 14, 2020 | 17.99 | 18.44 | 17.65 | 17.96 | 1,828,006 | +0.23(+1.32%) |
Jul 13, 2020 | 18.26 | 18.74 | 17.64 | 17.72 | 3,311,922 | -0.19(-1.09%) |
Jul 10, 2020 | 17.83 | 18.21 | 17.60 | 17.92 | 1,576,056 | +0.00(+0.00%) |
Jul 09, 2020 | 18.13 | 18.15 | 17.17 | 17.92 | 1,737,527 | -0.12(-0.65%) |
Jul 08, 2020 | 17.72 | 18.16 | 16.98 | 18.04 | 2,793,083 | +0.15(+0.82%) |
Jul 07, 2020 | 18.45 | 18.57 | 17.74 | 17.89 | 2,482,579 | -0.95(-5.02%) |
Jul 06, 2020 | 19.79 | 20.02 | 18.44 | 18.84 | 2,733,210 | -0.59(-3.06%) |
Jul 02, 2020 | 20.55 | 20.61 | 19.36 | 19.43 | 1,719,735 | -0.30(-1.53%) |
Jul 01, 2020 | 20.68 | 21.17 | 19.53 | 19.73 | 2,503,418 | -0.63(-3.11%) |
Jun 30, 2020 | 19.75 | 20.52 | 19.75 | 20.36 | 4,064,936 | +0.34(+1.70%) |
Jun 29, 2020 | 19.26 | 20.20 | 18.84 | 20.02 | 2,726,429 | +0.90(+4.69%) |
Jun 26, 2020 | 19.60 | 19.74 | 18.90 | 19.13 | 4,220,881 | -0.64(-3.25%) |
Jun 25, 2020 | 20.06 | 20.36 | 19.08 | 19.77 | 3,574,029 | -0.90(-4.34%) |
Jun 24, 2020 | 21.26 | 21.67 | 20.31 | 20.67 | 2,693,116 | -1.19(-5.44%) |
Jun 23, 2020 | 21.20 | 22.40 | 20.76 | 21.86 | 3,106,980 | +1.10(+5.31%) |
Jun 22, 2020 | 20.42 | 20.75 | 19.77 | 20.75 | 1,888,236 | +0.16(+0.76%) |
Jun 19, 2020 | 21.56 | 21.73 | 20.42 | 20.60 | 3,387,234 | -0.54(-2.54%) |
Jun 18, 2020 | 21.43 | 21.97 | 20.95 | 21.13 | 1,770,452 | -0.46(-2.12%) |
Jun 17, 2020 | 21.43 | 22.18 | 21.18 | 21.59 | 2,628,737 | +0.09(+0.41%) |
Jun 16, 2020 | 22.38 | 22.88 | 20.98 | 21.50 | 3,491,115 | +0.70(+3.37%) |
Jun 15, 2020 | 19.29 | 21.10 | 19.02 | 20.80 | 1,646,221 | +0.22(+1.09%) |
Jun 12, 2020 | 21.19 | 21.44 | 19.70 | 20.58 | 2,150,773 | +0.70(+3.53%) |
Jun 11, 2020 | 19.86 | 20.99 | 18.18 | 19.88 | 3,195,539 | -2.09(-9.49%) |
Jun 10, 2020 | 22.74 | 22.81 | 21.25 | 21.96 | 2,802,254 | -1.12(-4.85%) |
Jun 09, 2020 | 23.37 | 23.63 | 22.56 | 23.08 | 2,086,161 | -1.08(-4.48%) |
Jun 08, 2020 | 24.87 | 24.97 | 23.56 | 24.16 | 2,906,162 | +0.19(+0.77%) |
Jun 05, 2020 | 24.83 | 25.06 | 23.68 | 23.98 | 3,933,728 | +1.15(+5.04%) |
Jun 04, 2020 | 22.90 | 23.55 | 21.99 | 22.83 | 3,845,321 | +0.52(+2.31%) |
Jun 03, 2020 | 21.82 | 22.48 | 21.20 | 22.31 | 3,281,623 | +1.10(+5.19%) |
Jun 02, 2020 | 22.01 | 22.22 | 21.04 | 21.21 | 3,165,108 | -0.30(-1.40%) |
Jun 01, 2020 | 21.05 | 21.66 | 20.59 | 21.51 | 2,644,959 | +0.68(+3.27%) |
May 29, 2020 | 20.75 | 21.16 | 20.17 | 20.83 | 2,958,968 | -0.41(-1.93%) |
May 28, 2020 | 21.84 | 22.36 | 20.88 | 21.24 | 4,076,238 | -0.16(-0.73%) |
May 27, 2020 | 20.50 | 21.42 | 19.38 | 21.40 | 4,021,749 | +1.54(+7.75%) |
May 26, 2020 | 21.06 | 21.19 | 19.67 | 19.86 | 3,477,038 | +0.67(+3.50%) |
May 22, 2020 | 19.34 | 19.38 | 18.33 | 19.19 | 1,862,388 | -0.08(-0.40%) |
May 21, 2020 | 19.32 | 19.54 | 18.43 | 19.26 | 2,575,873 | -0.07(-0.35%) |
May 20, 2020 | 18.68 | 19.58 | 18.68 | 19.33 | 4,179,698 | +1.16(+6.38%) |
May 19, 2020 | 17.55 | 19.14 | 17.45 | 18.17 | 5,451,988 | +0.82(+4.72%) |
May 18, 2020 | 16.89 | 17.54 | 16.45 | 17.35 | 3,486,124 | +1.74(+11.17%) |
May 15, 2020 | 14.83 | 16.04 | 14.71 | 15.61 | 2,996,529 | +0.56(+3.69%) |
May 14, 2020 | 14.62 | 15.72 | 14.08 | 15.05 | 2,960,996 | +0.07(+0.46%) |
May 13, 2020 | 16.28 | 16.28 | 14.65 | 14.99 | 3,035,502 | -1.29(-7.90%) |
May 12, 2020 | 17.46 | 17.58 | 16.14 | 16.27 | 2,682,747 | -0.96(-5.60%) |
May 11, 2020 | 17.15 | 17.73 | 16.89 | 17.24 | 3,612,682 | -0.28(-1.61%) |
May 08, 2020 | 17.41 | 17.72 | 16.56 | 17.52 | 3,503,101 | +0.77(+4.60%) |
May 07, 2020 | 15.15 | 16.84 | 15.15 | 16.75 | 3,140,676 | +1.89(+12.72%) |
May 06, 2020 | 15.47 | 15.65 | 14.80 | 14.86 | 1,354,205 | -0.20(-1.36%) |
May 05, 2020 | 15.84 | 16.02 | 14.94 | 15.06 | 1,377,854 | -0.29(-1.90%) |
May 04, 2020 | 15.09 | 15.59 | 14.53 | 15.36 | 2,332,615 | -0.46(-2.90%) |