Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 18.68 | 18.80 | 18.18 | 18.27 | 2,600,900 | -0.58(-3.08%) |
Jul 30, 2020 | 18.59 | 18.92 | 18.55 | 18.85 | 2,188,692 | -0.19(-1.00%) |
Jul 29, 2020 | 18.56 | 19.04 | 18.27 | 19.04 | 3,219,771 | +0.25(+1.33%) |
Jul 28, 2020 | 18.50 | 19.36 | 18.35 | 18.79 | 6,032,110 | +0.79(+4.39%) |
Jul 27, 2020 | 17.07 | 18.05 | 17.06 | 18.00 | 5,010,626 | +0.95(+5.57%) |
Jul 24, 2020 | 17.00 | 17.16 | 16.79 | 17.05 | 3,311,300 | +0.03(+0.18%) |
Jul 23, 2020 | 17.39 | 17.43 | 16.99 | 17.02 | 2,945,860 | -0.31(-1.79%) |
Jul 22, 2020 | 17.73 | 17.85 | 17.29 | 17.33 | 2,769,559 | -0.37(-2.09%) |
Jul 21, 2020 | 18.00 | 18.22 | 17.66 | 17.70 | 2,167,833 | -0.14(-0.78%) |
Jul 20, 2020 | 18.11 | 18.14 | 17.71 | 17.84 | 2,204,503 | -0.22(-1.22%) |
Jul 17, 2020 | 18.37 | 18.52 | 18.03 | 18.06 | 2,377,500 | -0.25(-1.37%) |
Jul 16, 2020 | 18.54 | 18.54 | 17.61 | 18.31 | 4,893,869 | -0.34(-1.82%) |
Jul 15, 2020 | 17.81 | 18.73 | 17.81 | 18.65 | 4,074,073 | +1.25(+7.18%) |
Jul 14, 2020 | 17.35 | 17.49 | 16.97 | 17.40 | 3,542,610 | -0.01(-0.06%) |
Jul 13, 2020 | 17.38 | 17.90 | 17.28 | 17.41 | 2,436,201 | +0.22(+1.28%) |
Jul 10, 2020 | 17.05 | 17.33 | 16.93 | 17.19 | 2,692,400 | +0.04(+0.23%) |
Jul 09, 2020 | 17.50 | 17.59 | 16.79 | 17.15 | 3,963,716 | -0.40(-2.28%) |
Jul 08, 2020 | 18.45 | 18.45 | 17.22 | 17.55 | 5,894,640 | -0.88(-4.77%) |
Jul 07, 2020 | 18.71 | 18.96 | 18.43 | 18.43 | 3,242,190 | -0.57(-3.00%) |
Jul 06, 2020 | 18.46 | 19.20 | 18.38 | 19.00 | 3,607,273 | +0.66(+3.60%) |
Jul 02, 2020 | 18.56 | 18.90 | 18.27 | 18.34 | 3,237,000 | -0.08(-0.43%) |
Jul 01, 2020 | 18.34 | 18.64 | 18.26 | 18.42 | 2,460,170 | +0.13(+0.71%) |
Jun 30, 2020 | 18.01 | 18.38 | 17.55 | 18.29 | 3,751,895 | +0.10(+0.55%) |
Jun 29, 2020 | 18.34 | 18.68 | 17.95 | 18.19 | 1,770,834 | -0.01(-0.05%) |
Jun 26, 2020 | 18.84 | 18.95 | 18.12 | 18.20 | 2,491,100 | -0.79(-4.16%) |
Jun 25, 2020 | 18.41 | 19.08 | 18.27 | 18.99 | 2,309,290 | +0.43(+2.32%) |
Jun 24, 2020 | 19.30 | 19.30 | 18.33 | 18.56 | 3,015,447 | -1.02(-5.21%) |
Jun 23, 2020 | 19.74 | 19.89 | 19.51 | 19.58 | 1,853,881 | -0.06(-0.31%) |
Jun 22, 2020 | 19.27 | 19.73 | 18.97 | 19.64 | 2,716,364 | +0.06(+0.31%) |
Jun 19, 2020 | 20.35 | 20.39 | 19.29 | 19.58 | 5,166,700 | -0.49(-2.44%) |
Jun 18, 2020 | 19.55 | 20.23 | 19.34 | 20.07 | 4,613,251 | +0.07(+0.35%) |
Jun 17, 2020 | 20.00 | 20.36 | 19.42 | 20.00 | 8,213,823 | +0.62(+3.20%) |
Jun 16, 2020 | 18.69 | 19.54 | 17.78 | 19.38 | 8,296,681 | +1.52(+8.51%) |
Jun 15, 2020 | 16.65 | 17.97 | 16.40 | 17.86 | 3,774,959 | +0.74(+4.32%) |
Jun 12, 2020 | 17.69 | 17.94 | 16.75 | 17.12 | 4,599,000 | +0.10(+0.59%) |
Jun 11, 2020 | 18.00 | 18.26 | 16.80 | 17.02 | 6,780,068 | -1.76(-9.37%) |
Jun 10, 2020 | 20.00 | 20.01 | 18.72 | 18.78 | 5,535,700 | -1.08(-5.44%) |
Jun 09, 2020 | 19.96 | 20.19 | 19.51 | 19.86 | 4,900,214 | -0.65(-3.17%) |
Jun 08, 2020 | 19.57 | 20.69 | 19.46 | 20.51 | 6,096,352 | +1.27(+6.60%) |
Jun 05, 2020 | 20.21 | 20.34 | 19.10 | 19.24 | 4,685,900 | -0.13(-0.67%) |
Jun 04, 2020 | 19.16 | 19.90 | 19.14 | 19.37 | 6,762,038 | +0.27(+1.41%) |
Jun 03, 2020 | 19.17 | 19.35 | 18.82 | 19.10 | 4,371,491 | +0.17(+0.90%) |
Jun 02, 2020 | 19.35 | 19.49 | 18.76 | 18.93 | 6,046,831 | -0.23(-1.20%) |
Jun 01, 2020 | 18.43 | 19.64 | 18.21 | 19.16 | 6,616,497 | +0.68(+3.68%) |
May 29, 2020 | 18.45 | 18.73 | 18.04 | 18.48 | 6,500,900 | -0.10(-0.54%) |
May 28, 2020 | 18.65 | 18.93 | 18.22 | 18.58 | 7,139,558 | +0.06(+0.32%) |
May 27, 2020 | 18.50 | 18.81 | 17.95 | 18.52 | 5,497,722 | +0.37(+2.04%) |
May 26, 2020 | 18.47 | 18.88 | 18.11 | 18.15 | 5,411,228 | +0.39(+2.20%) |
May 22, 2020 | 18.03 | 18.11 | 17.55 | 17.76 | 3,777,300 | -0.42(-2.31%) |
May 21, 2020 | 18.35 | 18.35 | 17.69 | 18.18 | 3,145,354 | -0.13(-0.71%) |
May 20, 2020 | 18.26 | 18.68 | 17.97 | 18.31 | 5,064,454 | +0.38(+2.12%) |
May 19, 2020 | 17.33 | 18.18 | 16.82 | 17.93 | 6,641,223 | +0.57(+3.28%) |
May 18, 2020 | 16.19 | 17.64 | 16.17 | 17.36 | 9,116,848 | +1.62(+10.29%) |
May 15, 2020 | 16.43 | 16.54 | 15.66 | 15.74 | 7,652,600 | -0.21(-1.32%) |
May 14, 2020 | 16.06 | 16.22 | 15.50 | 15.95 | 6,216,237 | -0.42(-2.57%) |
May 13, 2020 | 17.27 | 17.30 | 16.10 | 16.37 | 6,799,019 | -0.79(-4.60%) |
May 12, 2020 | 16.80 | 17.55 | 16.76 | 17.16 | 8,464,398 | +0.28(+1.66%) |
May 11, 2020 | 16.75 | 17.03 | 16.02 | 16.88 | 6,332,095 | +0.07(+0.42%) |
May 08, 2020 | 15.81 | 16.88 | 15.80 | 16.81 | 9,562,200 | +0.94(+5.92%) |
May 07, 2020 | 16.86 | 16.97 | 15.53 | 15.87 | 16,838,708 | -1.25(-7.30%) |
May 06, 2020 | 17.42 | 17.56 | 16.67 | 17.12 | 8,048,645 | +0.34(+2.03%) |
May 05, 2020 | 16.92 | 17.37 | 16.77 | 16.78 | 4,938,472 | +0.10(+0.60%) |
May 04, 2020 | 16.95 | 17.35 | 16.60 | 16.68 | 5,840,471 | -0.48(-2.80%) |