Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 22.38 | 24.88 | 22.38 | 24.00 | 5,747,700 | +1.54(+6.86%) |
Jul 30, 2020 | 21.75 | 22.69 | 21.52 | 22.46 | 1,589,192 | +0.38(+1.72%) |
Jul 29, 2020 | 21.62 | 22.28 | 21.42 | 22.08 | 1,382,988 | +0.51(+2.36%) |
Jul 28, 2020 | 22.14 | 23.37 | 21.52 | 21.57 | 2,299,150 | -0.55(-2.49%) |
Jul 27, 2020 | 21.75 | 22.41 | 21.07 | 22.12 | 1,626,036 | +0.30(+1.37%) |
Jul 24, 2020 | 22.17 | 22.97 | 21.20 | 21.82 | 3,209,100 | -0.47(-2.11%) |
Jul 23, 2020 | 21.05 | 23.79 | 20.73 | 22.29 | 7,375,181 | +1.04(+4.89%) |
Jul 22, 2020 | 21.58 | 22.12 | 20.58 | 21.25 | 4,002,521 | -0.94(-4.24%) |
Jul 21, 2020 | 19.10 | 22.76 | 18.46 | 22.19 | 11,966,559 | +3.22(+16.97%) |
Jul 20, 2020 | 18.58 | 19.09 | 17.85 | 18.97 | 1,694,965 | +0.52(+2.82%) |
Jul 17, 2020 | 18.95 | 19.30 | 18.35 | 18.45 | 2,003,700 | -0.45(-2.38%) |
Jul 16, 2020 | 17.75 | 19.45 | 17.71 | 18.90 | 3,270,747 | +1.24(+7.02%) |
Jul 15, 2020 | 17.95 | 18.29 | 17.32 | 17.66 | 1,276,437 | -0.45(-2.48%) |
Jul 14, 2020 | 17.55 | 18.49 | 17.08 | 18.11 | 2,160,250 | +0.64(+3.66%) |
Jul 13, 2020 | 18.08 | 18.70 | 17.45 | 17.47 | 1,910,052 | -0.72(-3.96%) |
Jul 10, 2020 | 17.96 | 18.27 | 17.25 | 18.19 | 1,227,700 | +0.18(+1.00%) |
Jul 09, 2020 | 18.82 | 19.00 | 17.56 | 18.01 | 2,181,850 | -0.96(-5.06%) |
Jul 08, 2020 | 18.02 | 19.20 | 17.91 | 18.97 | 2,210,261 | +0.98(+5.45%) |
Jul 07, 2020 | 18.00 | 18.59 | 17.84 | 17.99 | 1,975,806 | -0.08(-0.44%) |
Jul 06, 2020 | 19.10 | 19.22 | 18.00 | 18.07 | 2,330,362 | -0.82(-4.34%) |
Jul 02, 2020 | 19.57 | 20.56 | 18.75 | 18.89 | 3,845,900 | -0.57(-2.93%) |
Jul 01, 2020 | 19.34 | 19.98 | 18.40 | 19.46 | 2,800,478 | +0.11(+0.57%) |
Jun 30, 2020 | 17.36 | 19.85 | 17.20 | 19.35 | 5,195,846 | +1.91(+10.95%) |
Jun 29, 2020 | 17.93 | 18.08 | 17.01 | 17.44 | 1,799,660 | -0.64(-3.54%) |
Jun 26, 2020 | 18.36 | 18.89 | 17.25 | 18.08 | 6,144,300 | -0.15(-0.82%) |
Jun 25, 2020 | 18.50 | 19.55 | 18.06 | 18.23 | 3,709,057 | +0.01(+0.05%) |
Jun 24, 2020 | 18.38 | 19.70 | 17.55 | 18.22 | 6,774,721 | -0.48(-2.57%) |
Jun 23, 2020 | 16.17 | 18.88 | 16.17 | 18.70 | 5,751,791 | +2.21(+13.40%) |
Jun 22, 2020 | 17.17 | 17.40 | 16.03 | 16.49 | 1,761,182 | -0.75(-4.35%) |
Jun 19, 2020 | 15.95 | 17.80 | 15.82 | 17.24 | 3,213,600 | +1.31(+8.22%) |
Jun 18, 2020 | 16.15 | 16.57 | 15.78 | 15.93 | 1,970,557 | -0.58(-3.51%) |
Jun 17, 2020 | 16.47 | 16.86 | 16.22 | 16.51 | 1,302,310 | -0.18(-1.08%) |
Jun 16, 2020 | 17.05 | 17.21 | 15.76 | 16.69 | 2,421,085 | -0.73(-4.19%) |
Jun 15, 2020 | 15.40 | 17.88 | 15.40 | 17.42 | 3,962,366 | +1.85(+11.88%) |
Jun 12, 2020 | 15.58 | 15.90 | 15.18 | 15.57 | 1,070,200 | +0.25(+1.63%) |
Jun 11, 2020 | 15.28 | 16.10 | 15.01 | 15.32 | 1,921,277 | -0.66(-4.13%) |
Jun 10, 2020 | 16.07 | 16.55 | 15.61 | 15.98 | 1,818,420 | -0.17(-1.05%) |
Jun 09, 2020 | 16.04 | 16.63 | 15.75 | 16.15 | 1,552,196 | +0.15(+0.94%) |
Jun 08, 2020 | 15.29 | 16.00 | 14.50 | 16.00 | 2,785,604 | +0.02(+0.13%) |
Jun 05, 2020 | 16.42 | 16.45 | 15.12 | 15.98 | 2,412,800 | -0.95(-5.61%) |
Jun 04, 2020 | 16.50 | 16.95 | 15.85 | 16.93 | 2,502,630 | +0.00(+0.00%) |
Jun 03, 2020 | 17.27 | 17.45 | 16.75 | 16.93 | 2,236,524 | -0.63(-3.59%) |
Jun 02, 2020 | 17.94 | 18.10 | 17.45 | 17.56 | 1,603,633 | -0.44(-2.44%) |
Jun 01, 2020 | 17.70 | 18.37 | 17.35 | 18.00 | 1,674,422 | +0.00(+0.00%) |
May 29, 2020 | 17.10 | 18.00 | 17.05 | 18.00 | 2,007,000 | +0.53(+3.03%) |
May 28, 2020 | 17.46 | 18.20 | 17.25 | 17.47 | 1,504,412 | -0.09(-0.51%) |
May 27, 2020 | 17.54 | 17.72 | 15.88 | 17.56 | 3,680,306 | -0.47(-2.61%) |
May 26, 2020 | 18.89 | 19.06 | 17.89 | 18.03 | 2,865,415 | -0.52(-2.80%) |
May 22, 2020 | 17.66 | 18.80 | 17.58 | 18.55 | 2,741,000 | +0.53(+2.94%) |
May 21, 2020 | 18.25 | 18.58 | 17.25 | 18.02 | 3,902,130 | -0.56(-3.01%) |
May 20, 2020 | 19.83 | 19.84 | 18.10 | 18.58 | 5,103,495 | -0.27(-1.43%) |
May 19, 2020 | 17.90 | 19.47 | 17.81 | 18.85 | 8,308,234 | +1.40(+8.02%) |
May 18, 2020 | 17.70 | 19.40 | 17.20 | 17.45 | 8,739,295 | +0.38(+2.23%) |
May 15, 2020 | 19.52 | 21.20 | 15.80 | 17.07 | 21,118,900 | -5.06(-22.86%) |
May 14, 2020 | 26.72 | 29.72 | 18.35 | 22.13 | 52,459,152 | -1.29(-5.51%) |
May 13, 2020 | 17.56 | 23.50 | 17.41 | 23.42 | 23,797,002 | +6.43(+37.85%) |
May 12, 2020 | 17.61 | 17.72 | 16.20 | 16.99 | 5,673,902 | -0.06(-0.35%) |
May 11, 2020 | 16.05 | 17.40 | 15.80 | 17.05 | 10,300,973 | +1.55(+10.00%) |
May 08, 2020 | 14.74 | 15.65 | 14.62 | 15.50 | 6,554,500 | +0.76(+5.16%) |
May 07, 2020 | 14.20 | 14.97 | 13.87 | 14.74 | 3,519,456 | +0.40(+2.79%) |
May 06, 2020 | 14.00 | 14.60 | 14.00 | 14.34 | 2,868,230 | +0.49(+3.54%) |
May 05, 2020 | 14.54 | 14.74 | 13.65 | 13.85 | 4,955,131 | -1.15(-7.67%) |
May 04, 2020 | 14.33 | 15.60 | 14.30 | 15.00 | 15,402,103 | +1.53(+11.36%) |