Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 17.55 | 17.83 | 16.89 | 17.21 | 981,303 | +0.23(+1.32%) |
Jul 30, 2020 | 16.20 | 16.99 | 15.89 | 16.98 | 1,344,398 | +0.49(+2.95%) |
Jul 29, 2020 | 18.24 | 18.26 | 16.09 | 16.50 | 2,372,997 | -0.16(-0.97%) |
Jul 28, 2020 | 17.29 | 17.47 | 16.50 | 16.66 | 1,782,049 | -0.90(-5.13%) |
Jul 27, 2020 | 18.01 | 18.36 | 17.02 | 17.56 | 2,252,087 | -0.18(-1.01%) |
Jul 24, 2020 | 17.77 | 18.26 | 17.58 | 17.74 | 1,346,737 | -0.45(-2.47%) |
Jul 23, 2020 | 19.32 | 19.34 | 17.34 | 18.19 | 2,048,969 | -1.22(-6.26%) |
Jul 22, 2020 | 19.50 | 20.45 | 18.82 | 19.40 | 1,272,596 | -0.20(-1.01%) |
Jul 21, 2020 | 20.47 | 20.65 | 19.22 | 19.60 | 1,189,045 | -0.70(-3.46%) |
Jul 20, 2020 | 19.76 | 20.69 | 19.66 | 20.30 | 1,490,020 | +1.03(+5.32%) |
Jul 17, 2020 | 19.39 | 19.93 | 18.85 | 19.28 | 1,270,628 | +0.11(+0.56%) |
Jul 16, 2020 | 20.11 | 20.11 | 18.46 | 19.17 | 2,287,243 | -1.06(-5.25%) |
Jul 15, 2020 | 20.50 | 22.45 | 19.90 | 20.23 | 5,065,407 | -3.37(-14.26%) |
Jul 14, 2020 | 23.31 | 24.53 | 23.14 | 23.60 | 1,061,704 | +0.10(+0.42%) |
Jul 13, 2020 | 25.79 | 26.11 | 23.32 | 23.50 | 1,350,872 | -2.22(-8.64%) |
Jul 10, 2020 | 24.12 | 26.76 | 24.08 | 25.72 | 1,993,717 | +2.58(+11.16%) |
Jul 09, 2020 | 24.26 | 24.72 | 22.99 | 23.14 | 687,619 | -0.58(-2.47%) |
Jul 08, 2020 | 23.54 | 24.04 | 22.28 | 23.72 | 909,302 | +0.29(+1.23%) |
Jul 07, 2020 | 24.84 | 24.95 | 23.27 | 23.44 | 978,743 | -1.11(-4.51%) |
Jul 06, 2020 | 23.55 | 25.94 | 23.18 | 24.54 | 1,312,843 | +1.94(+8.56%) |
Jul 02, 2020 | 22.09 | 24.16 | 22.00 | 22.61 | 1,191,297 | +0.64(+2.91%) |
Jul 01, 2020 | 22.29 | 22.37 | 21.56 | 21.97 | 700,064 | -0.41(-1.85%) |
Jun 30, 2020 | 20.75 | 22.72 | 20.53 | 22.38 | 1,171,792 | +1.52(+7.29%) |
Jun 29, 2020 | 20.63 | 21.11 | 19.75 | 20.86 | 841,647 | +0.32(+1.58%) |
Jun 26, 2020 | 22.58 | 22.63 | 20.48 | 20.54 | 1,179,297 | -1.73(-7.76%) |
Jun 25, 2020 | 21.07 | 22.94 | 20.87 | 22.27 | 1,001,918 | +1.04(+4.88%) |
Jun 24, 2020 | 21.47 | 21.92 | 20.33 | 21.23 | 864,327 | -0.68(-3.08%) |
Jun 23, 2020 | 22.01 | 22.25 | 21.42 | 21.91 | 750,885 | -0.09(-0.41%) |
Jun 22, 2020 | 22.03 | 22.04 | 21.15 | 22.00 | 912,266 | +0.34(+1.58%) |
Jun 19, 2020 | 22.05 | 23.14 | 20.37 | 21.65 | 2,103,269 | -0.40(-1.80%) |
Jun 18, 2020 | 22.10 | 22.62 | 21.33 | 22.05 | 827,978 | +0.38(+1.74%) |
Jun 17, 2020 | 24.12 | 24.30 | 20.89 | 21.67 | 1,672,027 | -1.58(-6.81%) |
Jun 16, 2020 | 22.28 | 23.96 | 22.03 | 23.26 | 1,926,248 | +1.19(+5.38%) |
Jun 15, 2020 | 18.79 | 22.50 | 18.61 | 22.07 | 5,193,696 | +2.10(+10.50%) |
Jun 12, 2020 | 21.83 | 22.02 | 18.68 | 19.97 | 2,692,140 | -0.59(-2.89%) |
Jun 11, 2020 | 20.83 | 22.85 | 20.32 | 20.57 | 4,224,501 | +1.43(+7.48%) |
Jun 10, 2020 | 18.36 | 20.03 | 18.09 | 19.13 | 979,804 | +1.13(+6.30%) |
Jun 09, 2020 | 20.87 | 20.97 | 17.82 | 18.00 | 1,704,551 | -2.60(-12.63%) |
Jun 08, 2020 | 20.16 | 22.28 | 19.94 | 20.60 | 1,976,726 | +1.31(+6.81%) |
Jun 05, 2020 | 17.47 | 19.76 | 17.47 | 19.29 | 1,278,294 | +1.79(+10.24%) |
Jun 04, 2020 | 18.01 | 18.50 | 17.21 | 17.50 | 774,862 | -0.49(-2.75%) |
Jun 03, 2020 | 17.59 | 18.61 | 16.89 | 17.99 | 1,062,406 | +0.38(+2.15%) |
Jun 02, 2020 | 17.78 | 17.97 | 17.13 | 17.61 | 621,046 | -0.12(-0.66%) |
Jun 01, 2020 | 17.51 | 18.12 | 17.41 | 17.73 | 942,582 | +0.27(+1.55%) |
May 29, 2020 | 17.29 | 17.99 | 16.65 | 17.46 | 998,858 | +0.42(+2.48%) |
May 28, 2020 | 16.61 | 17.95 | 16.33 | 17.04 | 772,823 | +0.43(+2.60%) |
May 27, 2020 | 17.60 | 17.75 | 15.80 | 16.61 | 1,152,356 | -1.09(-6.15%) |
May 26, 2020 | 17.92 | 18.43 | 17.28 | 17.69 | 920,314 | +0.59(+3.47%) |
May 22, 2020 | 16.84 | 17.33 | 16.33 | 17.10 | 440,986 | +0.21(+1.23%) |
May 21, 2020 | 17.11 | 17.15 | 16.26 | 16.89 | 445,926 | -0.05(-0.27%) |
May 20, 2020 | 17.82 | 17.99 | 16.56 | 16.94 | 1,035,976 | -0.58(-3.29%) |
May 19, 2020 | 17.65 | 18.52 | 17.49 | 17.51 | 794,310 | -0.72(-3.95%) |
May 18, 2020 | 20.14 | 20.48 | 17.59 | 18.23 | 1,561,678 | -0.68(-3.57%) |
May 15, 2020 | 17.55 | 19.53 | 17.17 | 18.91 | 2,156,823 | +1.30(+7.36%) |
May 14, 2020 | 16.44 | 17.72 | 15.76 | 17.61 | 907,925 | +1.04(+6.24%) |
May 13, 2020 | 18.23 | 18.43 | 15.98 | 16.58 | 1,016,262 | -1.17(-6.59%) |
May 12, 2020 | 20.22 | 20.23 | 17.43 | 17.75 | 1,597,287 | -1.82(-9.29%) |
May 11, 2020 | 16.88 | 19.67 | 16.60 | 19.57 | 1,491,099 | +2.89(+17.32%) |
May 08, 2020 | 17.55 | 18.18 | 16.25 | 16.68 | 1,176,297 | -0.41(-2.42%) |
May 07, 2020 | 16.65 | 17.36 | 16.20 | 17.09 | 1,005,852 | +1.01(+6.27%) |
May 06, 2020 | 17.37 | 17.65 | 15.24 | 16.08 | 1,356,257 | -0.59(-3.51%) |
May 05, 2020 | 17.53 | 19.62 | 16.58 | 16.67 | 2,621,448 | +0.15(+0.93%) |
May 04, 2020 | 14.85 | 17.75 | 14.85 | 16.52 | 1,915,131 | +1.78(+12.10%) |