Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 30.91 | 31.25 | 30.11 | 30.77 | 372,300 | -0.21(-0.68%) |
Jul 30, 2020 | 30.62 | 31.12 | 30.01 | 30.98 | 903,632 | -0.46(-1.46%) |
Jul 29, 2020 | 31.76 | 32.34 | 30.26 | 31.44 | 1,183,205 | +0.04(+0.13%) |
Jul 28, 2020 | 29.55 | 33.85 | 29.30 | 31.40 | 4,716,043 | +7.97(+34.02%) |
Jul 27, 2020 | 23.15 | 24.15 | 23.15 | 23.43 | 481,682 | +0.22(+0.95%) |
Jul 24, 2020 | 23.63 | 24.03 | 23.12 | 23.21 | 484,700 | -0.61(-2.56%) |
Jul 23, 2020 | 23.46 | 24.19 | 23.46 | 23.82 | 304,527 | +0.30(+1.28%) |
Jul 22, 2020 | 23.00 | 23.67 | 22.84 | 23.52 | 199,309 | +0.53(+2.31%) |
Jul 21, 2020 | 23.43 | 23.43 | 22.50 | 22.99 | 402,817 | -0.42(-1.79%) |
Jul 20, 2020 | 23.29 | 23.91 | 23.24 | 23.41 | 231,816 | +0.04(+0.17%) |
Jul 17, 2020 | 23.00 | 23.53 | 22.88 | 23.37 | 388,300 | +0.57(+2.50%) |
Jul 16, 2020 | 22.71 | 22.85 | 22.21 | 22.80 | 227,722 | +0.06(+0.26%) |
Jul 15, 2020 | 22.10 | 22.96 | 21.96 | 22.74 | 261,943 | +1.00(+4.60%) |
Jul 14, 2020 | 21.24 | 21.77 | 21.09 | 21.74 | 173,117 | +0.62(+2.94%) |
Jul 13, 2020 | 21.55 | 21.74 | 21.02 | 21.12 | 350,872 | -0.18(-0.85%) |
Jul 10, 2020 | 20.52 | 21.41 | 20.28 | 21.30 | 191,900 | +0.90(+4.41%) |
Jul 09, 2020 | 20.79 | 20.82 | 20.21 | 20.40 | 228,931 | -0.42(-2.02%) |
Jul 08, 2020 | 21.09 | 21.13 | 20.52 | 20.82 | 136,931 | -0.24(-1.14%) |
Jul 07, 2020 | 21.29 | 21.29 | 20.82 | 21.06 | 167,272 | -0.32(-1.50%) |
Jul 06, 2020 | 21.38 | 21.55 | 21.11 | 21.38 | 174,827 | +0.22(+1.04%) |
Jul 02, 2020 | 21.66 | 21.74 | 21.11 | 21.16 | 143,600 | -0.22(-1.03%) |
Jul 01, 2020 | 21.16 | 22.18 | 21.16 | 21.38 | 272,040 | +0.18(+0.85%) |
Jun 30, 2020 | 20.28 | 21.29 | 20.28 | 21.20 | 352,917 | +0.83(+4.07%) |
Jun 29, 2020 | 20.06 | 20.70 | 20.06 | 20.37 | 251,158 | +0.56(+2.83%) |
Jun 26, 2020 | 19.86 | 20.22 | 19.79 | 19.81 | 444,200 | -0.20(-1.00%) |
Jun 25, 2020 | 19.72 | 20.05 | 19.52 | 20.01 | 246,855 | +0.23(+1.16%) |
Jun 24, 2020 | 20.57 | 20.76 | 19.64 | 19.78 | 283,937 | -0.95(-4.58%) |
Jun 23, 2020 | 20.78 | 21.02 | 20.52 | 20.73 | 248,342 | +0.05(+0.24%) |
Jun 22, 2020 | 20.42 | 20.91 | 20.17 | 20.68 | 339,308 | +0.10(+0.49%) |
Jun 19, 2020 | 20.28 | 20.85 | 20.10 | 20.58 | 603,000 | +0.52(+2.59%) |
Jun 18, 2020 | 19.85 | 20.24 | 19.85 | 20.06 | 180,143 | +0.04(+0.20%) |
Jun 17, 2020 | 20.29 | 20.51 | 19.91 | 20.02 | 192,353 | -0.26(-1.28%) |
Jun 16, 2020 | 20.73 | 20.88 | 20.20 | 20.28 | 212,588 | +0.08(+0.40%) |
Jun 15, 2020 | 19.69 | 20.25 | 19.57 | 20.20 | 396,783 | +0.14(+0.70%) |
Jun 12, 2020 | 20.44 | 20.74 | 19.84 | 20.06 | 366,600 | +0.11(+0.55%) |
Jun 11, 2020 | 20.77 | 21.01 | 19.86 | 19.95 | 486,524 | -1.25(-5.90%) |
Jun 10, 2020 | 21.25 | 21.52 | 21.00 | 21.20 | 378,077 | -0.14(-0.66%) |
Jun 09, 2020 | 21.56 | 21.91 | 21.31 | 21.34 | 281,899 | -0.35(-1.61%) |
Jun 08, 2020 | 21.78 | 22.12 | 21.39 | 21.69 | 278,383 | +0.01(+0.05%) |
Jun 05, 2020 | 20.68 | 21.92 | 20.57 | 21.68 | 385,400 | +1.27(+6.22%) |
Jun 04, 2020 | 19.32 | 20.53 | 19.32 | 20.41 | 440,507 | +0.85(+4.35%) |
Jun 03, 2020 | 19.32 | 19.61 | 18.93 | 19.56 | 496,225 | +0.26(+1.35%) |
Jun 02, 2020 | 19.74 | 19.79 | 19.16 | 19.30 | 342,379 | -0.44(-2.23%) |
Jun 01, 2020 | 19.61 | 20.09 | 19.13 | 19.74 | 295,749 | +0.11(+0.56%) |
May 29, 2020 | 19.17 | 19.68 | 18.83 | 19.63 | 386,100 | +0.37(+1.92%) |
May 28, 2020 | 18.96 | 19.83 | 18.96 | 19.26 | 326,133 | +0.31(+1.64%) |
May 27, 2020 | 19.33 | 19.57 | 18.30 | 18.95 | 651,080 | -0.24(-1.25%) |
May 26, 2020 | 19.27 | 19.68 | 19.00 | 19.19 | 537,831 | +0.25(+1.32%) |
May 22, 2020 | 19.48 | 19.52 | 18.68 | 18.94 | 225,100 | -0.44(-2.27%) |
May 21, 2020 | 19.39 | 19.66 | 19.23 | 19.38 | 186,786 | +0.03(+0.16%) |
May 20, 2020 | 19.53 | 19.97 | 18.90 | 19.35 | 443,383 | +0.06(+0.31%) |
May 19, 2020 | 19.26 | 19.67 | 19.11 | 19.29 | 362,923 | -0.06(-0.31%) |
May 18, 2020 | 18.53 | 19.45 | 18.52 | 19.35 | 366,176 | +1.14(+6.26%) |
May 15, 2020 | 18.27 | 18.53 | 17.95 | 18.21 | 510,500 | -0.14(-0.76%) |
May 14, 2020 | 18.10 | 18.48 | 18.07 | 18.35 | 295,131 | -0.21(-1.13%) |
May 13, 2020 | 18.68 | 18.80 | 18.21 | 18.56 | 390,154 | -0.13(-0.70%) |
May 12, 2020 | 18.78 | 19.38 | 18.53 | 18.69 | 444,824 | +0.04(+0.21%) |
May 11, 2020 | 18.43 | 19.02 | 18.27 | 18.65 | 287,296 | +0.07(+0.38%) |
May 08, 2020 | 18.98 | 18.98 | 18.51 | 18.58 | 385,600 | -0.17(-0.91%) |
May 07, 2020 | 18.46 | 19.05 | 18.29 | 18.75 | 254,438 | +0.52(+2.85%) |
May 06, 2020 | 18.44 | 18.47 | 18.15 | 18.23 | 270,770 | -0.14(-0.76%) |
May 05, 2020 | 18.43 | 18.89 | 18.24 | 18.37 | 288,157 | +0.26(+1.44%) |
May 04, 2020 | 18.22 | 18.44 | 17.60 | 18.11 | 505,431 | -0.25(-1.36%) |