Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 23.51 | 23.63 | 22.85 | 23.37 | 434,704 | -0.04(-0.17%) |
Jul 30, 2020 | 23.73 | 23.81 | 22.72 | 23.41 | 531,137 | -0.27(-1.13%) |
Jul 29, 2020 | 23.15 | 24.09 | 22.87 | 23.68 | 1,092,531 | +0.68(+2.96%) |
Jul 28, 2020 | 22.96 | 24.15 | 22.55 | 23.00 | 758,840 | +0.14(+0.61%) |
Jul 27, 2020 | 22.17 | 23.15 | 22.04 | 22.86 | 632,170 | +0.80(+3.63%) |
Jul 24, 2020 | 22.50 | 23.06 | 21.93 | 22.06 | 575,522 | -0.69(-3.04%) |
Jul 23, 2020 | 22.76 | 23.40 | 21.64 | 22.75 | 1,050,008 | -0.09(-0.39%) |
Jul 22, 2020 | 22.40 | 23.56 | 22.33 | 22.84 | 1,063,566 | +0.22(+0.96%) |
Jul 21, 2020 | 22.14 | 23.21 | 22.14 | 22.62 | 744,674 | +0.30(+1.33%) |
Jul 20, 2020 | 22.48 | 22.92 | 22.05 | 22.32 | 818,950 | +0.08(+0.36%) |
Jul 17, 2020 | 22.58 | 23.10 | 22.03 | 22.25 | 1,212,090 | -0.28(-1.23%) |
Jul 16, 2020 | 21.29 | 23.29 | 21.23 | 22.52 | 1,216,448 | +1.24(+5.85%) |
Jul 15, 2020 | 21.59 | 21.68 | 20.53 | 21.28 | 814,816 | -0.56(-2.58%) |
Jul 14, 2020 | 22.25 | 22.30 | 20.47 | 21.84 | 977,900 | -0.64(-2.86%) |
Jul 13, 2020 | 24.11 | 24.35 | 22.39 | 22.48 | 944,827 | -1.47(-6.14%) |
Jul 10, 2020 | 24.69 | 24.69 | 23.56 | 23.95 | 642,034 | -0.81(-3.27%) |
Jul 09, 2020 | 25.61 | 25.68 | 23.60 | 24.76 | 927,776 | -0.71(-2.79%) |
Jul 08, 2020 | 24.11 | 25.98 | 23.59 | 25.48 | 1,286,659 | +1.56(+6.53%) |
Jul 07, 2020 | 23.19 | 24.36 | 22.87 | 23.91 | 754,245 | +0.83(+3.59%) |
Jul 06, 2020 | 22.53 | 23.24 | 22.52 | 23.08 | 666,219 | +0.78(+3.50%) |
Jul 02, 2020 | 22.68 | 22.96 | 22.04 | 22.30 | 586,253 | -0.38(-1.65%) |
Jul 01, 2020 | 21.93 | 23.25 | 21.79 | 22.68 | 764,942 | +0.52(+2.36%) |
Jun 30, 2020 | 21.12 | 22.70 | 21.12 | 22.16 | 786,879 | +0.58(+2.70%) |
Jun 29, 2020 | 22.24 | 22.45 | 21.14 | 21.57 | 664,972 | -0.59(-2.67%) |
Jun 26, 2020 | 23.31 | 23.66 | 22.06 | 22.17 | 2,090,913 | -0.92(-3.98%) |
Jun 25, 2020 | 24.08 | 25.25 | 21.81 | 23.08 | 2,819,010 | -0.56(-2.38%) |
Jun 24, 2020 | 20.63 | 24.45 | 20.39 | 23.65 | 4,125,508 | +3.31(+16.27%) |
Jun 23, 2020 | 20.18 | 20.97 | 19.56 | 20.34 | 934,509 | -0.09(-0.44%) |
Jun 22, 2020 | 21.14 | 21.19 | 20.09 | 20.43 | 632,748 | -0.71(-3.36%) |
Jun 19, 2020 | 21.64 | 21.98 | 20.95 | 21.14 | 1,368,498 | -0.28(-1.29%) |
Jun 18, 2020 | 21.79 | 22.39 | 20.61 | 21.42 | 1,351,807 | -0.17(-0.78%) |
Jun 17, 2020 | 20.13 | 22.13 | 19.72 | 21.58 | 1,647,191 | +1.24(+6.12%) |
Jun 16, 2020 | 19.32 | 21.44 | 18.47 | 20.34 | 1,592,413 | +1.24(+6.52%) |
Jun 15, 2020 | 20.19 | 20.81 | 18.72 | 19.09 | 1,365,710 | -0.37(-1.88%) |
Jun 12, 2020 | 20.74 | 20.89 | 19.16 | 19.46 | 1,244,080 | -1.23(-5.97%) |
Jun 11, 2020 | 18.82 | 22.03 | 18.31 | 20.69 | 3,563,394 | +1.64(+8.61%) |
Jun 10, 2020 | 23.67 | 23.70 | 18.32 | 19.05 | 9,663,246 | +3.23(+20.41%) |
Jun 09, 2020 | 15.89 | 16.13 | 15.13 | 15.82 | 2,664,225 | +0.44(+2.89%) |
Jun 08, 2020 | 14.89 | 15.49 | 14.58 | 15.38 | 483,069 | +0.90(+6.21%) |
Jun 05, 2020 | 14.73 | 15.36 | 14.35 | 14.48 | 539,685 | -0.34(-2.27%) |
Jun 04, 2020 | 14.78 | 14.82 | 14.47 | 14.82 | 261,087 | +0.09(+0.60%) |
Jun 03, 2020 | 14.20 | 14.77 | 14.05 | 14.73 | 362,873 | +0.52(+3.69%) |
Jun 02, 2020 | 14.34 | 14.73 | 13.97 | 14.20 | 297,968 | -0.24(-1.64%) |
Jun 01, 2020 | 14.25 | 14.54 | 14.11 | 14.44 | 227,228 | +0.12(+0.83%) |
May 29, 2020 | 13.92 | 14.39 | 13.53 | 14.32 | 290,545 | +0.23(+1.61%) |
May 28, 2020 | 14.37 | 14.95 | 13.96 | 14.10 | 635,409 | -0.19(-1.31%) |
May 27, 2020 | 13.18 | 14.29 | 12.73 | 14.28 | 739,739 | +0.95(+7.11%) |
May 26, 2020 | 13.11 | 13.54 | 12.97 | 13.34 | 343,857 | +0.00(+0.00%) |
May 22, 2020 | 13.54 | 13.55 | 13.00 | 13.34 | 224,742 | -0.35(-2.53%) |
May 21, 2020 | 13.47 | 13.69 | 13.24 | 13.68 | 233,930 | +0.13(+0.95%) |
May 20, 2020 | 13.36 | 13.81 | 13.36 | 13.55 | 222,242 | +0.02(+0.15%) |
May 19, 2020 | 13.41 | 13.90 | 13.27 | 13.53 | 308,160 | +0.09(+0.66%) |
May 18, 2020 | 13.45 | 13.70 | 12.77 | 13.44 | 736,165 | -0.19(-1.38%) |
May 15, 2020 | 13.68 | 13.93 | 13.35 | 13.63 | 371,229 | +0.00(+0.00%) |
May 14, 2020 | 12.80 | 14.12 | 12.37 | 13.63 | 1,357,273 | +0.92(+7.23%) |
May 13, 2020 | 13.58 | 13.79 | 12.52 | 12.71 | 500,323 | -0.88(-6.47%) |
May 12, 2020 | 13.24 | 13.85 | 13.18 | 13.59 | 680,136 | +0.36(+2.69%) |
May 11, 2020 | 12.95 | 13.34 | 12.29 | 13.24 | 683,157 | +0.29(+2.21%) |
May 08, 2020 | 13.34 | 13.49 | 12.90 | 12.95 | 323,041 | -0.20(-1.50%) |
May 07, 2020 | 13.20 | 13.48 | 13.12 | 13.15 | 245,902 | -0.05(-0.37%) |
May 06, 2020 | 13.26 | 13.63 | 13.06 | 13.20 | 467,725 | +0.01(+0.08%) |
May 05, 2020 | 13.73 | 14.02 | 13.19 | 13.19 | 455,292 | -0.46(-3.40%) |
May 04, 2020 | 13.62 | 14.07 | 13.14 | 13.65 | 630,757 | -0.04(-0.29%) |