Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 16.96 | 17.33 | 16.39 | 16.51 | 8,515,942 | -1.02(-5.84%) |
Jul 30, 2020 | 17.36 | 18.09 | 16.78 | 17.53 | 9,356,725 | +1.10(+6.69%) |
Jul 29, 2020 | 16.00 | 17.11 | 15.99 | 16.43 | 10,801,222 | +0.20(+1.23%) |
Jul 28, 2020 | 16.41 | 16.72 | 15.77 | 16.23 | 7,433,923 | +0.33(+2.09%) |
Jul 27, 2020 | 16.27 | 16.36 | 15.41 | 15.90 | 10,237,878 | -1.74(-9.89%) |
Jul 24, 2020 | 17.92 | 18.25 | 17.55 | 17.65 | 7,550,206 | -0.74(-4.02%) |
Jul 23, 2020 | 17.81 | 19.03 | 17.32 | 18.39 | 11,884,569 | +0.64(+3.63%) |
Jul 22, 2020 | 18.02 | 18.31 | 17.55 | 17.74 | 8,900,176 | -0.81(-4.35%) |
Jul 21, 2020 | 18.13 | 18.84 | 17.83 | 18.55 | 6,424,797 | -0.46(-2.44%) |
Jul 20, 2020 | 19.54 | 19.72 | 18.86 | 19.01 | 4,266,915 | -1.06(-5.29%) |
Jul 17, 2020 | 20.91 | 21.18 | 20.03 | 20.08 | 5,751,604 | -1.40(-6.53%) |
Jul 16, 2020 | 21.21 | 21.85 | 20.79 | 21.48 | 5,714,965 | +0.63(+3.00%) |
Jul 15, 2020 | 21.21 | 21.89 | 20.73 | 20.85 | 4,220,848 | -0.10(-0.50%) |
Jul 14, 2020 | 22.85 | 23.02 | 20.91 | 20.96 | 6,158,995 | -1.74(-7.69%) |
Jul 13, 2020 | 20.56 | 22.76 | 20.44 | 22.70 | 7,651,565 | +1.40(+6.59%) |
Jul 10, 2020 | 20.52 | 21.69 | 20.45 | 21.30 | 4,688,534 | +0.38(+1.81%) |
Jul 09, 2020 | 20.39 | 21.91 | 20.21 | 20.92 | 7,331,561 | +0.28(+1.38%) |
Jul 08, 2020 | 21.34 | 21.61 | 20.49 | 20.63 | 6,916,532 | -1.43(-6.49%) |
Jul 07, 2020 | 23.47 | 23.47 | 21.84 | 22.07 | 5,742,467 | -1.23(-5.29%) |
Jul 06, 2020 | 23.18 | 23.98 | 22.88 | 23.30 | 3,934,179 | -0.88(-3.65%) |
Jul 02, 2020 | 23.99 | 24.23 | 22.99 | 24.18 | 4,657,215 | +0.46(+1.96%) |
Jul 01, 2020 | 23.68 | 25.00 | 23.57 | 23.72 | 5,026,865 | +0.13(+0.56%) |
Jun 30, 2020 | 25.28 | 25.57 | 23.47 | 23.58 | 4,850,859 | -1.54(-6.12%) |
Jun 29, 2020 | 25.40 | 25.95 | 25.08 | 25.12 | 3,706,831 | -0.47(-1.85%) |
Jun 26, 2020 | 26.54 | 27.27 | 25.41 | 25.59 | 4,520,126 | -0.44(-1.68%) |
Jun 25, 2020 | 26.22 | 27.15 | 25.96 | 26.03 | 3,547,028 | -0.18(-0.69%) |
Jun 24, 2020 | 25.79 | 26.92 | 24.95 | 26.21 | 4,828,269 | +0.75(+2.94%) |
Jun 23, 2020 | 25.40 | 25.78 | 24.70 | 25.46 | 3,202,186 | -0.70(-2.68%) |
Jun 22, 2020 | 27.02 | 27.14 | 25.36 | 26.16 | 4,412,481 | -2.19(-7.73%) |
Jun 19, 2020 | 29.63 | 30.00 | 27.85 | 28.35 | 3,663,428 | -2.12(-6.97%) |
Jun 18, 2020 | 30.01 | 30.72 | 29.41 | 30.48 | 1,983,919 | +0.73(+2.45%) |
Jun 17, 2020 | 29.87 | 30.35 | 29.10 | 29.75 | 2,460,070 | -0.35(-1.17%) |
Jun 16, 2020 | 28.76 | 30.44 | 28.34 | 30.10 | 3,500,795 | +1.50(+5.24%) |
Jun 15, 2020 | 31.82 | 32.71 | 28.36 | 28.60 | 3,453,047 | -1.59(-5.28%) |
Jun 12, 2020 | 28.74 | 30.51 | 28.17 | 30.19 | 4,269,465 | +0.34(+1.14%) |
Jun 11, 2020 | 27.45 | 30.59 | 26.61 | 29.85 | 4,515,017 | +2.57(+9.42%) |
Jun 10, 2020 | 29.16 | 31.02 | 27.23 | 27.28 | 4,401,550 | -2.66(-8.87%) |
Jun 09, 2020 | 29.85 | 30.63 | 29.13 | 29.94 | 3,153,918 | -0.43(-1.41%) |
Jun 08, 2020 | 30.69 | 31.71 | 30.34 | 30.36 | 2,519,199 | -0.82(-2.62%) |
Jun 05, 2020 | 31.74 | 33.24 | 31.02 | 31.18 | 4,167,703 | +1.35(+4.51%) |
Jun 04, 2020 | 29.19 | 30.34 | 28.97 | 29.83 | 3,428,583 | -0.57(-1.87%) |
Jun 03, 2020 | 29.59 | 31.01 | 29.11 | 30.40 | 4,730,995 | +2.26(+8.02%) |
Jun 02, 2020 | 26.07 | 28.51 | 26.00 | 28.15 | 5,092,152 | +1.82(+6.92%) |
Jun 01, 2020 | 27.66 | 27.83 | 26.29 | 26.32 | 3,975,133 | -1.69(-6.03%) |
May 29, 2020 | 27.49 | 28.45 | 27.17 | 28.01 | 4,022,073 | -0.65(-2.28%) |
May 28, 2020 | 28.03 | 29.39 | 27.44 | 28.67 | 4,460,552 | -0.39(-1.34%) |
May 27, 2020 | 30.18 | 31.09 | 29.05 | 29.06 | 4,584,637 | +0.49(+1.73%) |
May 26, 2020 | 26.68 | 28.69 | 26.61 | 28.56 | 10,481,900 | +2.21(+8.38%) |
May 22, 2020 | 25.70 | 26.44 | 25.02 | 26.35 | 3,145,339 | +0.15(+0.58%) |
May 21, 2020 | 25.61 | 27.40 | 25.41 | 26.20 | 4,494,827 | +1.38(+5.54%) |
May 20, 2020 | 23.96 | 25.08 | 23.75 | 24.83 | 7,060,694 | +0.71(+2.95%) |
May 19, 2020 | 25.13 | 25.30 | 23.71 | 24.12 | 5,041,374 | -1.87(-7.19%) |
May 18, 2020 | 24.26 | 26.24 | 24.22 | 25.98 | 5,887,012 | +0.92(+3.67%) |
May 15, 2020 | 26.09 | 26.57 | 24.89 | 25.06 | 5,702,779 | -2.22(-8.13%) |
May 14, 2020 | 29.15 | 29.25 | 26.77 | 27.28 | 3,540,109 | -1.79(-6.16%) |
May 13, 2020 | 28.66 | 30.28 | 28.05 | 29.07 | 2,922,913 | -0.46(-1.57%) |
May 12, 2020 | 28.63 | 29.78 | 27.60 | 29.54 | 2,938,589 | +0.19(+0.65%) |
May 11, 2020 | 27.80 | 29.98 | 27.59 | 29.35 | 2,930,427 | +1.42(+5.09%) |
May 08, 2020 | 27.79 | 28.34 | 26.80 | 27.93 | 3,241,828 | +0.26(+0.93%) |
May 07, 2020 | 29.28 | 29.68 | 26.83 | 27.67 | 3,662,141 | -2.37(-7.89%) |
May 06, 2020 | 29.26 | 30.13 | 28.67 | 30.04 | 2,490,378 | +1.79(+6.34%) |
May 05, 2020 | 29.77 | 30.71 | 28.02 | 28.25 | 4,055,782 | -1.41(-4.76%) |
May 04, 2020 | 30.02 | 30.49 | 29.14 | 29.66 | 3,027,211 | -1.20(-3.90%) |