Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 29.07 | 29.41 | 27.72 | 28.91 | 1,970,179 | +0.08(+0.27%) |
Jul 30, 2020 | 27.19 | 29.60 | 27.04 | 28.83 | 2,341,114 | +1.34(+4.88%) |
Jul 29, 2020 | 29.13 | 29.21 | 27.15 | 27.49 | 2,000,312 | -1.29(-4.47%) |
Jul 28, 2020 | 29.79 | 30.72 | 28.66 | 28.77 | 1,394,563 | -1.36(-4.51%) |
Jul 27, 2020 | 28.17 | 30.18 | 27.83 | 30.13 | 1,893,621 | +2.43(+8.78%) |
Jul 24, 2020 | 27.63 | 28.89 | 27.32 | 27.70 | 1,327,302 | -0.47(-1.68%) |
Jul 23, 2020 | 30.25 | 30.98 | 27.75 | 28.17 | 2,722,497 | -2.05(-6.79%) |
Jul 22, 2020 | 29.15 | 30.31 | 29.01 | 30.23 | 1,864,215 | +1.22(+4.22%) |
Jul 21, 2020 | 27.88 | 29.55 | 27.64 | 29.00 | 2,724,982 | +1.78(+6.55%) |
Jul 20, 2020 | 27.66 | 28.02 | 26.86 | 27.22 | 1,383,943 | -0.50(-1.79%) |
Jul 17, 2020 | 27.99 | 28.85 | 27.33 | 27.72 | 2,298,521 | -0.20(-0.71%) |
Jul 16, 2020 | 26.82 | 28.09 | 26.44 | 27.91 | 3,727,085 | +1.11(+4.12%) |
Jul 15, 2020 | 26.82 | 27.10 | 25.49 | 26.81 | 3,826,456 | +0.49(+1.86%) |
Jul 14, 2020 | 22.85 | 26.54 | 22.63 | 26.32 | 4,147,299 | +2.62(+11.06%) |
Jul 13, 2020 | 24.27 | 25.55 | 23.53 | 23.70 | 4,866,995 | -0.17(-0.69%) |
Jul 10, 2020 | 20.84 | 24.80 | 20.60 | 23.86 | 7,719,713 | +3.27(+15.87%) |
Jul 09, 2020 | 21.24 | 21.65 | 20.16 | 20.60 | 1,409,765 | -0.73(-3.41%) |
Jul 08, 2020 | 20.29 | 21.35 | 19.83 | 21.32 | 1,573,559 | +1.22(+6.09%) |
Jul 07, 2020 | 20.66 | 20.84 | 19.94 | 20.10 | 1,547,751 | -0.78(-3.74%) |
Jul 06, 2020 | 22.59 | 22.77 | 20.69 | 20.88 | 1,876,928 | -1.02(-4.65%) |
Jul 02, 2020 | 22.78 | 23.07 | 21.81 | 21.90 | 1,324,262 | -0.15(-0.68%) |
Jul 01, 2020 | 21.45 | 22.55 | 21.45 | 22.05 | 2,072,535 | +0.61(+2.83%) |
Jun 30, 2020 | 20.77 | 21.70 | 20.56 | 21.44 | 1,711,756 | +0.23(+1.08%) |
Jun 29, 2020 | 20.37 | 21.69 | 19.88 | 21.21 | 1,951,252 | +1.20(+6.00%) |
Jun 26, 2020 | 20.52 | 20.70 | 19.85 | 20.01 | 1,902,534 | -0.40(-1.97%) |
Jun 25, 2020 | 20.01 | 20.85 | 19.77 | 20.41 | 1,480,019 | +0.36(+1.77%) |
Jun 24, 2020 | 20.97 | 21.69 | 19.81 | 20.06 | 2,609,884 | -1.34(-6.27%) |
Jun 23, 2020 | 22.50 | 22.56 | 21.37 | 21.40 | 2,185,755 | -0.66(-3.01%) |
Jun 22, 2020 | 21.43 | 22.66 | 21.20 | 22.06 | 3,217,940 | +0.73(+3.44%) |
Jun 19, 2020 | 21.22 | 21.92 | 20.91 | 21.33 | 5,010,004 | +0.54(+2.58%) |
Jun 18, 2020 | 19.81 | 20.85 | 19.58 | 20.79 | 1,907,002 | +0.79(+3.95%) |
Jun 17, 2020 | 19.51 | 20.83 | 19.19 | 20.00 | 2,844,741 | +0.42(+2.14%) |
Jun 16, 2020 | 21.18 | 21.27 | 19.02 | 19.59 | 1,766,070 | -0.33(-1.66%) |
Jun 15, 2020 | 17.68 | 20.45 | 17.37 | 19.92 | 3,139,060 | +1.47(+7.96%) |
Jun 12, 2020 | 18.16 | 18.69 | 17.54 | 18.45 | 1,976,386 | +1.87(+11.25%) |
Jun 11, 2020 | 17.63 | 18.13 | 16.12 | 16.58 | 2,913,841 | -2.20(-11.72%) |
Jun 10, 2020 | 19.87 | 20.12 | 18.22 | 18.79 | 2,446,669 | -0.55(-2.84%) |
Jun 09, 2020 | 18.92 | 20.76 | 18.62 | 19.33 | 3,648,136 | -0.27(-1.36%) |
Jun 08, 2020 | 18.19 | 19.67 | 17.64 | 19.60 | 4,042,281 | +2.27(+13.12%) |
Jun 05, 2020 | 19.24 | 19.57 | 16.58 | 17.33 | 3,458,061 | -0.95(-5.19%) |
Jun 04, 2020 | 17.70 | 18.75 | 17.63 | 18.28 | 1,991,499 | +0.27(+1.52%) |
Jun 03, 2020 | 18.55 | 19.00 | 17.95 | 18.00 | 2,699,311 | -0.05(-0.26%) |
Jun 02, 2020 | 18.53 | 18.59 | 17.40 | 18.05 | 2,428,706 | -0.06(-0.35%) |
Jun 01, 2020 | 16.98 | 18.58 | 16.66 | 18.11 | 2,626,936 | +1.51(+9.11%) |
May 29, 2020 | 16.21 | 16.79 | 15.71 | 16.60 | 2,195,469 | +0.28(+1.73%) |
May 28, 2020 | 17.24 | 18.60 | 16.27 | 16.32 | 4,503,904 | -0.61(-3.61%) |
May 27, 2020 | 17.83 | 18.09 | 16.01 | 16.93 | 3,413,575 | -0.59(-3.36%) |
May 26, 2020 | 16.98 | 18.42 | 16.50 | 17.52 | 6,084,088 | +1.85(+11.81%) |
May 22, 2020 | 16.30 | 16.38 | 15.36 | 15.67 | 2,686,725 | -0.56(-3.43%) |
May 21, 2020 | 15.13 | 16.43 | 15.13 | 16.22 | 3,425,541 | +1.10(+7.25%) |
May 20, 2020 | 14.36 | 15.73 | 14.26 | 15.13 | 4,505,412 | +1.05(+7.46%) |
May 19, 2020 | 13.96 | 14.47 | 13.76 | 14.08 | 1,924,506 | +0.12(+0.84%) |
May 18, 2020 | 13.32 | 14.74 | 13.25 | 13.96 | 3,841,485 | +1.53(+12.29%) |
May 15, 2020 | 11.42 | 12.78 | 11.18 | 12.43 | 2,581,966 | +1.00(+8.70%) |
May 14, 2020 | 10.99 | 11.82 | 10.86 | 11.43 | 1,756,465 | -0.14(-1.22%) |
May 13, 2020 | 11.50 | 11.94 | 10.42 | 11.58 | 3,338,975 | -0.04(-0.34%) |
May 12, 2020 | 11.92 | 12.85 | 11.20 | 11.61 | 5,637,892 | -0.13(-1.13%) |
May 11, 2020 | 10.77 | 11.85 | 10.70 | 11.75 | 4,611,391 | +0.78(+7.07%) |
May 08, 2020 | 9.318 | 11.44 | 9.318 | 10.97 | 15,112,957 | +2.50(+29.51%) |
May 07, 2020 | 8.307 | 8.879 | 7.861 | 8.472 | 4,692,790 | +0.33(+4.04%) |
May 06, 2020 | 7.241 | 8.229 | 7.202 | 8.143 | 3,832,072 | +0.98(+13.68%) |
May 05, 2020 | 6.967 | 7.390 | 6.912 | 7.163 | 2,649,118 | +0.45(+6.78%) |
May 04, 2020 | 6.121 | 6.756 | 5.917 | 6.709 | 1,390,379 | +0.26(+4.01%) |