Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 23.11 | 23.57 | 22.96 | 23.51 | 2,011,608 | +0.33(+1.41%) |
Jul 30, 2020 | 22.10 | 23.24 | 21.78 | 23.19 | 1,451,993 | +0.71(+3.15%) |
Jul 29, 2020 | 22.18 | 22.60 | 22.09 | 22.48 | 994,868 | +0.27(+1.24%) |
Jul 28, 2020 | 22.47 | 22.60 | 22.18 | 22.20 | 1,096,137 | -0.23(-1.01%) |
Jul 27, 2020 | 22.07 | 22.54 | 21.93 | 22.43 | 1,722,900 | +0.26(+1.18%) |
Jul 24, 2020 | 22.58 | 22.62 | 22.08 | 22.17 | 654,007 | -0.49(-2.15%) |
Jul 23, 2020 | 22.71 | 23.28 | 22.55 | 22.66 | 1,055,739 | -0.05(-0.23%) |
Jul 22, 2020 | 22.33 | 22.78 | 22.27 | 22.71 | 1,362,522 | +0.38(+1.70%) |
Jul 21, 2020 | 22.73 | 23.07 | 22.18 | 22.33 | 1,126,933 | +0.05(+0.22%) |
Jul 20, 2020 | 22.84 | 23.11 | 22.03 | 22.28 | 1,610,366 | -0.54(-2.39%) |
Jul 17, 2020 | 21.90 | 23.02 | 21.80 | 22.82 | 1,583,623 | +0.97(+4.46%) |
Jul 16, 2020 | 21.65 | 22.00 | 21.40 | 21.85 | 890,126 | +0.12(+0.57%) |
Jul 15, 2020 | 21.02 | 21.79 | 21.01 | 21.73 | 1,166,772 | +1.08(+5.22%) |
Jul 14, 2020 | 20.06 | 20.68 | 19.76 | 20.65 | 845,926 | +0.51(+2.52%) |
Jul 13, 2020 | 20.46 | 20.70 | 20.08 | 20.14 | 821,189 | -0.09(-0.45%) |
Jul 10, 2020 | 19.93 | 20.40 | 19.85 | 20.23 | 1,023,252 | +0.31(+1.56%) |
Jul 09, 2020 | 20.10 | 20.16 | 19.39 | 19.92 | 1,205,652 | -0.04(-0.18%) |
Jul 08, 2020 | 19.82 | 20.08 | 19.40 | 19.96 | 1,635,674 | +0.03(+0.15%) |
Jul 07, 2020 | 19.77 | 20.22 | 19.54 | 19.93 | 1,960,868 | -0.22(-1.11%) |
Jul 06, 2020 | 19.56 | 20.16 | 19.29 | 20.15 | 1,628,446 | +0.87(+4.50%) |
Jul 02, 2020 | 19.94 | 19.98 | 19.15 | 19.28 | 998,253 | -0.27(-1.39%) |
Jul 01, 2020 | 19.21 | 19.79 | 19.21 | 19.55 | 1,348,287 | +0.28(+1.45%) |
Jun 30, 2020 | 19.71 | 19.83 | 19.12 | 19.27 | 1,323,290 | -0.44(-2.22%) |
Jun 29, 2020 | 20.13 | 20.22 | 19.54 | 19.71 | 1,989,644 | -0.26(-1.32%) |
Jun 26, 2020 | 19.10 | 20.02 | 18.98 | 19.97 | 2,623,654 | +0.84(+4.40%) |
Jun 25, 2020 | 18.18 | 19.43 | 17.75 | 19.13 | 2,705,507 | +1.59(+9.04%) |
Jun 24, 2020 | 18.48 | 19.11 | 17.43 | 17.55 | 3,011,993 | -0.22(-1.23%) |
Jun 23, 2020 | 17.42 | 17.97 | 17.42 | 17.77 | 2,292,946 | +0.50(+2.89%) |
Jun 22, 2020 | 16.85 | 17.52 | 16.53 | 17.27 | 1,232,106 | +0.30(+1.76%) |
Jun 19, 2020 | 16.86 | 18.04 | 16.82 | 16.97 | 1,967,626 | +0.32(+1.89%) |
Jun 18, 2020 | 16.75 | 17.07 | 16.44 | 16.65 | 896,511 | -0.26(-1.55%) |
Jun 17, 2020 | 16.82 | 17.07 | 16.60 | 16.92 | 806,717 | +0.13(+0.78%) |
Jun 16, 2020 | 16.98 | 17.08 | 16.50 | 16.78 | 788,257 | +0.46(+2.79%) |
Jun 15, 2020 | 15.11 | 16.43 | 14.99 | 16.33 | 1,490,494 | +0.77(+4.93%) |
Jun 12, 2020 | 15.64 | 15.93 | 15.17 | 15.56 | 1,384,655 | +0.46(+3.05%) |
Jun 11, 2020 | 15.86 | 16.07 | 14.95 | 15.10 | 1,622,003 | -1.39(-8.44%) |
Jun 10, 2020 | 17.21 | 17.33 | 16.49 | 16.50 | 952,671 | -0.59(-3.44%) |
Jun 09, 2020 | 18.42 | 18.53 | 17.05 | 17.08 | 1,204,370 | -1.75(-9.30%) |
Jun 08, 2020 | 18.59 | 19.33 | 18.59 | 18.83 | 1,243,915 | +0.39(+2.09%) |
Jun 05, 2020 | 18.62 | 19.26 | 18.39 | 18.45 | 1,507,596 | +0.51(+2.86%) |
Jun 04, 2020 | 17.67 | 18.43 | 17.53 | 17.94 | 1,446,855 | +0.05(+0.27%) |
Jun 03, 2020 | 18.32 | 18.53 | 17.84 | 17.89 | 1,026,956 | -0.25(-1.35%) |
Jun 02, 2020 | 17.74 | 18.42 | 17.64 | 18.13 | 2,733,332 | +0.53(+2.98%) |
Jun 01, 2020 | 17.40 | 17.79 | 17.26 | 17.61 | 977,265 | +0.36(+2.08%) |
May 29, 2020 | 17.37 | 17.42 | 16.87 | 17.25 | 1,557,937 | -0.26(-1.50%) |
May 28, 2020 | 17.83 | 18.02 | 17.25 | 17.51 | 1,684,015 | -0.03(-0.15%) |
May 27, 2020 | 16.78 | 17.63 | 16.52 | 17.54 | 2,064,349 | +0.96(+5.81%) |
May 26, 2020 | 15.82 | 16.80 | 15.77 | 16.57 | 1,716,352 | +1.33(+8.74%) |
May 22, 2020 | 15.16 | 15.72 | 14.86 | 15.24 | 830,793 | +0.07(+0.46%) |
May 21, 2020 | 14.99 | 15.51 | 14.99 | 15.17 | 834,269 | +0.10(+0.64%) |
May 20, 2020 | 14.82 | 15.30 | 14.70 | 15.08 | 1,026,212 | +0.42(+2.87%) |
May 19, 2020 | 14.82 | 15.11 | 14.41 | 14.66 | 1,111,072 | -0.14(-0.95%) |
May 18, 2020 | 13.49 | 14.91 | 13.33 | 14.80 | 1,524,065 | +1.76(+13.51%) |
May 15, 2020 | 12.92 | 13.18 | 12.81 | 13.04 | 1,174,731 | +0.06(+0.47%) |
May 14, 2020 | 12.91 | 13.16 | 12.65 | 12.97 | 1,718,874 | -0.16(-1.20%) |
May 13, 2020 | 13.48 | 13.57 | 12.84 | 13.13 | 1,455,872 | -0.43(-3.16%) |
May 12, 2020 | 14.43 | 14.65 | 13.55 | 13.56 | 1,153,096 | -0.82(-5.72%) |
May 11, 2020 | 14.15 | 14.49 | 14.04 | 14.38 | 1,159,600 | +0.06(+0.43%) |
May 08, 2020 | 14.57 | 14.72 | 14.11 | 14.32 | 1,093,912 | +0.10(+0.68%) |
May 07, 2020 | 14.38 | 14.52 | 13.87 | 14.23 | 1,215,143 | -0.06(-0.40%) |
May 06, 2020 | 14.86 | 15.02 | 14.24 | 14.28 | 1,767,432 | -0.50(-3.41%) |
May 05, 2020 | 14.48 | 14.87 | 14.18 | 14.79 | 1,871,867 | +0.55(+3.88%) |
May 04, 2020 | 14.22 | 14.52 | 13.93 | 14.24 | 1,579,246 | -0.39(-2.64%) |