Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 17.74 | 17.74 | 16.55 | 16.77 | 1,107,200 | -0.89(-5.04%) |
Jul 30, 2020 | 16.58 | 17.83 | 16.53 | 17.66 | 685,442 | +0.81(+4.81%) |
Jul 29, 2020 | 16.69 | 17.10 | 16.53 | 16.85 | 650,323 | +0.20(+1.20%) |
Jul 28, 2020 | 17.61 | 17.61 | 16.59 | 16.65 | 730,225 | -0.99(-5.61%) |
Jul 27, 2020 | 17.37 | 17.67 | 16.75 | 17.64 | 1,224,192 | +0.43(+2.50%) |
Jul 24, 2020 | 17.20 | 17.49 | 16.60 | 17.21 | 737,500 | -0.06(-0.35%) |
Jul 23, 2020 | 17.19 | 17.88 | 17.08 | 17.27 | 806,636 | -0.11(-0.63%) |
Jul 22, 2020 | 16.87 | 17.70 | 16.87 | 17.38 | 836,828 | +0.60(+3.58%) |
Jul 21, 2020 | 17.24 | 17.75 | 16.59 | 16.78 | 1,069,155 | -0.60(-3.45%) |
Jul 20, 2020 | 18.10 | 18.48 | 17.23 | 17.38 | 856,989 | -0.91(-4.98%) |
Jul 17, 2020 | 17.53 | 18.64 | 17.43 | 18.29 | 1,022,200 | +0.76(+4.34%) |
Jul 16, 2020 | 17.91 | 17.99 | 17.30 | 17.53 | 1,448,988 | -0.55(-3.04%) |
Jul 15, 2020 | 19.05 | 19.24 | 17.93 | 18.08 | 890,093 | -0.34(-1.85%) |
Jul 14, 2020 | 17.91 | 18.57 | 17.61 | 18.42 | 1,535,865 | +0.14(+0.77%) |
Jul 13, 2020 | 20.00 | 20.85 | 18.20 | 18.28 | 1,809,531 | -1.60(-8.05%) |
Jul 10, 2020 | 21.07 | 21.19 | 19.74 | 19.88 | 1,042,300 | -1.25(-5.92%) |
Jul 09, 2020 | 21.62 | 21.77 | 20.67 | 21.13 | 444,630 | -0.51(-2.36%) |
Jul 08, 2020 | 21.16 | 21.92 | 20.68 | 21.64 | 840,824 | +1.16(+5.66%) |
Jul 07, 2020 | 20.45 | 21.36 | 20.20 | 20.48 | 600,532 | +0.02(+0.10%) |
Jul 06, 2020 | 21.22 | 21.28 | 20.41 | 20.46 | 800,057 | -0.36(-1.73%) |
Jul 02, 2020 | 21.44 | 21.47 | 20.47 | 20.82 | 484,600 | -0.26(-1.23%) |
Jul 01, 2020 | 21.04 | 21.71 | 20.61 | 21.08 | 894,137 | +0.20(+0.96%) |
Jun 30, 2020 | 20.63 | 20.97 | 18.82 | 20.88 | 1,683,635 | +0.19(+0.92%) |
Jun 29, 2020 | 19.55 | 21.14 | 19.37 | 20.69 | 2,012,822 | +1.74(+9.18%) |
Jun 26, 2020 | 23.60 | 24.25 | 18.66 | 18.95 | 5,570,700 | -4.37(-18.74%) |
Jun 25, 2020 | 24.05 | 24.69 | 23.04 | 23.32 | 1,186,678 | -0.59(-2.47%) |
Jun 24, 2020 | 25.31 | 25.67 | 23.60 | 23.91 | 637,252 | -1.73(-6.75%) |
Jun 23, 2020 | 26.19 | 26.98 | 25.59 | 25.64 | 1,285,580 | +0.01(+0.04%) |
Jun 22, 2020 | 24.75 | 26.08 | 23.90 | 25.63 | 1,611,350 | +1.00(+4.06%) |
Jun 19, 2020 | 24.46 | 24.81 | 23.91 | 24.63 | 2,112,000 | +0.32(+1.32%) |
Jun 18, 2020 | 24.17 | 25.14 | 23.73 | 24.31 | 968,767 | -0.05(-0.21%) |
Jun 17, 2020 | 24.49 | 25.05 | 23.91 | 24.36 | 1,115,859 | +0.03(+0.12%) |
Jun 16, 2020 | 24.68 | 25.00 | 23.20 | 24.33 | 1,276,329 | +0.63(+2.66%) |
Jun 15, 2020 | 21.23 | 23.80 | 20.50 | 23.70 | 1,053,661 | +2.39(+11.22%) |
Jun 12, 2020 | 21.65 | 22.75 | 20.50 | 21.31 | 1,076,400 | -0.01(-0.05%) |
Jun 11, 2020 | 22.76 | 23.17 | 21.08 | 21.32 | 1,383,432 | -2.55(-10.68%) |
Jun 10, 2020 | 23.61 | 24.38 | 23.06 | 23.87 | 994,711 | +0.44(+1.88%) |
Jun 09, 2020 | 22.65 | 23.60 | 22.65 | 23.43 | 860,098 | +0.55(+2.40%) |
Jun 08, 2020 | 22.89 | 23.28 | 22.40 | 22.88 | 923,296 | +0.21(+0.95%) |
Jun 05, 2020 | 20.67 | 22.69 | 20.16 | 22.66 | 1,211,000 | +2.39(+11.82%) |
Jun 04, 2020 | 20.68 | 21.37 | 20.13 | 20.27 | 639,415 | -0.59(-2.83%) |
Jun 03, 2020 | 21.37 | 21.58 | 20.83 | 20.86 | 598,037 | -0.26(-1.23%) |
Jun 02, 2020 | 21.09 | 21.30 | 19.35 | 21.12 | 883,632 | -0.14(-0.68%) |
Jun 01, 2020 | 20.45 | 21.49 | 20.26 | 21.27 | 869,863 | +0.64(+3.08%) |
May 29, 2020 | 19.46 | 20.83 | 16.55 | 20.63 | 1,973,800 | +0.31(+1.53%) |
May 28, 2020 | 21.00 | 21.93 | 20.22 | 20.32 | 886,193 | -0.70(-3.33%) |
May 27, 2020 | 20.53 | 21.14 | 18.82 | 21.02 | 802,486 | +0.58(+2.84%) |
May 26, 2020 | 20.80 | 22.19 | 20.30 | 20.44 | 1,034,946 | -0.12(-0.58%) |
May 22, 2020 | 20.15 | 20.62 | 19.35 | 20.56 | 574,300 | +0.18(+0.88%) |
May 21, 2020 | 19.98 | 20.83 | 19.04 | 20.38 | 889,674 | +0.46(+2.31%) |
May 20, 2020 | 19.37 | 20.05 | 18.72 | 19.92 | 1,078,941 | +1.00(+5.29%) |
May 19, 2020 | 17.98 | 19.80 | 17.92 | 18.92 | 910,771 | +0.93(+5.17%) |
May 18, 2020 | 19.21 | 19.35 | 17.59 | 17.99 | 1,130,399 | -0.11(-0.61%) |
May 15, 2020 | 17.42 | 18.33 | 16.73 | 18.10 | 926,000 | +0.91(+5.29%) |
May 14, 2020 | 17.01 | 17.63 | 16.61 | 17.19 | 1,107,982 | -0.21(-1.21%) |
May 13, 2020 | 19.74 | 19.85 | 17.05 | 17.40 | 1,311,009 | -1.41(-7.50%) |
May 12, 2020 | 19.75 | 20.07 | 18.78 | 18.81 | 1,243,798 | -0.99(-5.00%) |
May 11, 2020 | 19.38 | 20.21 | 19.13 | 19.80 | 1,077,137 | +0.21(+1.07%) |
May 08, 2020 | 20.05 | 20.42 | 19.37 | 19.59 | 1,040,600 | -0.11(-0.56%) |
May 07, 2020 | 20.54 | 21.11 | 19.36 | 19.70 | 1,771,728 | -0.75(-3.67%) |
May 06, 2020 | 19.06 | 23.79 | 18.80 | 20.45 | 7,264,540 | +1.45(+7.63%) |
May 05, 2020 | 16.36 | 19.23 | 16.15 | 19.00 | 6,497,294 | +5.27(+38.38%) |
May 04, 2020 | 12.04 | 13.75 | 11.72 | 13.73 | 1,579,772 | +1.73(+14.42%) |