Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 29.18 | 29.51 | 27.82 | 29.02 | 1,962,918 | +0.08(+0.27%) |
Jul 30, 2020 | 27.29 | 29.71 | 27.14 | 28.94 | 2,332,486 | +1.35(+4.88%) |
Jul 29, 2020 | 29.24 | 29.32 | 27.25 | 27.59 | 1,992,940 | -1.29(-4.47%) |
Jul 28, 2020 | 29.90 | 30.84 | 28.77 | 28.88 | 1,389,423 | -1.36(-4.51%) |
Jul 27, 2020 | 28.27 | 30.29 | 27.93 | 30.24 | 1,886,642 | +2.44(+8.78%) |
Jul 24, 2020 | 27.73 | 29.00 | 27.43 | 27.80 | 1,322,410 | -0.48(-1.68%) |
Jul 23, 2020 | 30.36 | 31.09 | 27.85 | 28.28 | 2,712,462 | -2.06(-6.79%) |
Jul 22, 2020 | 29.26 | 30.43 | 29.12 | 30.34 | 1,857,344 | +1.23(+4.22%) |
Jul 21, 2020 | 27.99 | 29.66 | 27.74 | 29.11 | 2,714,939 | +1.79(+6.55%) |
Jul 20, 2020 | 27.76 | 28.12 | 26.96 | 27.32 | 1,378,842 | -0.50(-1.79%) |
Jul 17, 2020 | 28.10 | 28.96 | 27.43 | 27.82 | 2,290,050 | -0.20(-0.71%) |
Jul 16, 2020 | 26.92 | 28.19 | 26.54 | 28.02 | 3,713,349 | +1.11(+4.12%) |
Jul 15, 2020 | 26.92 | 27.20 | 25.58 | 26.91 | 3,812,353 | +0.49(+1.86%) |
Jul 14, 2020 | 22.93 | 26.64 | 22.72 | 26.42 | 4,132,013 | +2.63(+11.06%) |
Jul 13, 2020 | 24.36 | 25.65 | 23.62 | 23.79 | 4,849,057 | -0.17(-0.69%) |
Jul 10, 2020 | 20.92 | 24.89 | 20.67 | 23.95 | 7,691,261 | +3.28(+15.87%) |
Jul 09, 2020 | 21.31 | 21.73 | 20.24 | 20.67 | 1,404,569 | -0.73(-3.41%) |
Jul 08, 2020 | 20.36 | 21.42 | 19.91 | 21.40 | 1,567,759 | +1.23(+6.09%) |
Jul 07, 2020 | 20.74 | 20.92 | 20.01 | 20.17 | 1,542,047 | -0.78(-3.74%) |
Jul 06, 2020 | 22.68 | 22.85 | 20.77 | 20.96 | 1,870,011 | -1.02(-4.65%) |
Jul 02, 2020 | 22.87 | 23.15 | 21.89 | 21.98 | 1,319,381 | -0.15(-0.68%) |
Jul 01, 2020 | 21.53 | 22.64 | 21.53 | 22.13 | 2,064,896 | +0.61(+2.84%) |
Jun 30, 2020 | 20.85 | 21.78 | 20.63 | 21.52 | 1,705,447 | +0.23(+1.08%) |
Jun 29, 2020 | 20.44 | 21.77 | 19.95 | 21.29 | 1,944,061 | +1.20(+6.00%) |
Jun 26, 2020 | 20.59 | 20.78 | 19.92 | 20.09 | 1,895,522 | -0.40(-1.97%) |
Jun 25, 2020 | 20.09 | 20.93 | 19.85 | 20.49 | 1,474,565 | +0.36(+1.77%) |
Jun 24, 2020 | 21.05 | 21.77 | 19.89 | 20.13 | 2,600,265 | -1.35(-6.27%) |
Jun 23, 2020 | 22.58 | 22.65 | 21.45 | 21.48 | 2,177,699 | -0.67(-3.01%) |
Jun 22, 2020 | 21.51 | 22.74 | 21.27 | 22.15 | 3,206,080 | +0.74(+3.44%) |
Jun 19, 2020 | 21.30 | 22.00 | 20.99 | 21.41 | 4,991,539 | +0.54(+2.58%) |
Jun 18, 2020 | 19.88 | 20.93 | 19.65 | 20.87 | 1,899,974 | +0.79(+3.95%) |
Jun 17, 2020 | 19.58 | 20.91 | 19.26 | 20.08 | 2,834,256 | +0.42(+2.14%) |
Jun 16, 2020 | 21.26 | 21.35 | 19.09 | 19.66 | 1,759,561 | -0.33(-1.66%) |
Jun 15, 2020 | 17.75 | 20.53 | 17.43 | 19.99 | 3,127,491 | +1.47(+7.96%) |
Jun 12, 2020 | 18.22 | 18.75 | 17.61 | 18.52 | 1,969,102 | +1.87(+11.25%) |
Jun 11, 2020 | 17.70 | 18.20 | 16.18 | 16.64 | 2,903,101 | -2.21(-11.72%) |
Jun 10, 2020 | 19.94 | 20.19 | 18.29 | 18.85 | 2,437,651 | -0.55(-2.84%) |
Jun 09, 2020 | 18.99 | 20.84 | 18.69 | 19.41 | 3,634,691 | -0.27(-1.36%) |
Jun 08, 2020 | 18.26 | 19.74 | 17.71 | 19.67 | 4,027,382 | +2.28(+13.12%) |
Jun 05, 2020 | 19.31 | 19.64 | 16.64 | 17.39 | 3,445,316 | -0.95(-5.19%) |
Jun 04, 2020 | 17.76 | 18.82 | 17.70 | 18.34 | 1,984,159 | +0.28(+1.52%) |
Jun 03, 2020 | 18.62 | 19.08 | 18.01 | 18.07 | 2,689,362 | -0.05(-0.26%) |
Jun 02, 2020 | 18.60 | 18.66 | 17.46 | 18.12 | 2,419,754 | -0.06(-0.35%) |
Jun 01, 2020 | 17.04 | 18.65 | 16.72 | 18.18 | 2,617,254 | +1.52(+9.11%) |
May 29, 2020 | 16.27 | 16.86 | 15.77 | 16.66 | 2,187,377 | +0.28(+1.73%) |
May 28, 2020 | 17.31 | 18.67 | 16.33 | 16.38 | 4,487,304 | -0.61(-3.61%) |
May 27, 2020 | 17.90 | 18.15 | 16.07 | 16.99 | 3,400,994 | -0.59(-3.36%) |
May 26, 2020 | 17.04 | 18.49 | 16.56 | 17.58 | 6,061,664 | +1.86(+11.81%) |
May 22, 2020 | 16.36 | 16.44 | 15.42 | 15.72 | 2,676,822 | -0.56(-3.43%) |
May 21, 2020 | 15.18 | 16.49 | 15.18 | 16.28 | 3,412,916 | +1.10(+7.25%) |
May 20, 2020 | 14.41 | 15.79 | 14.32 | 15.18 | 4,488,806 | +1.05(+7.46%) |
May 19, 2020 | 14.01 | 14.53 | 13.81 | 14.13 | 1,917,412 | +0.12(+0.84%) |
May 18, 2020 | 13.37 | 14.80 | 13.30 | 14.01 | 3,827,326 | +1.53(+12.30%) |
May 15, 2020 | 11.46 | 12.83 | 11.22 | 12.48 | 2,572,450 | +1.00(+8.70%) |
May 14, 2020 | 11.03 | 11.86 | 10.90 | 11.48 | 1,749,992 | -0.14(-1.22%) |
May 13, 2020 | 11.54 | 11.99 | 10.45 | 11.62 | 3,326,669 | -0.04(-0.34%) |
May 12, 2020 | 11.96 | 12.90 | 11.24 | 11.66 | 5,617,112 | -0.13(-1.13%) |
May 11, 2020 | 10.81 | 11.89 | 10.74 | 11.79 | 4,594,394 | +0.78(+7.07%) |
May 08, 2020 | 9.353 | 11.48 | 9.353 | 11.01 | 15,057,256 | +2.51(+29.51%) |
May 07, 2020 | 8.338 | 8.912 | 7.890 | 8.503 | 4,675,494 | +0.33(+4.04%) |
May 06, 2020 | 7.268 | 8.259 | 7.229 | 8.173 | 3,817,948 | +0.98(+13.68%) |
May 05, 2020 | 6.993 | 7.418 | 6.938 | 7.190 | 2,639,354 | +0.46(+6.78%) |
May 04, 2020 | 6.143 | 6.781 | 5.939 | 6.733 | 1,385,254 | +0.26(+4.01%) |