Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 19.10 | 19.69 | 19.00 | 19.36 | 798,700 | +0.25(+1.31%) |
Jul 30, 2020 | 19.65 | 19.80 | 18.81 | 19.11 | 756,412 | -0.94(-4.69%) |
Jul 29, 2020 | 18.51 | 20.63 | 18.41 | 20.05 | 1,186,418 | +1.75(+9.56%) |
Jul 28, 2020 | 18.28 | 18.81 | 18.24 | 18.30 | 1,107,462 | -0.05(-0.27%) |
Jul 27, 2020 | 18.68 | 18.88 | 18.15 | 18.35 | 734,151 | -0.51(-2.70%) |
Jul 24, 2020 | 19.68 | 19.79 | 18.85 | 18.86 | 536,500 | -0.93(-4.70%) |
Jul 23, 2020 | 19.51 | 19.90 | 19.03 | 19.79 | 608,381 | +0.17(+0.87%) |
Jul 22, 2020 | 19.41 | 19.64 | 18.95 | 19.62 | 628,206 | +0.00(+0.00%) |
Jul 21, 2020 | 19.08 | 19.76 | 18.87 | 19.62 | 1,057,008 | +1.08(+5.83%) |
Jul 20, 2020 | 19.15 | 19.38 | 18.41 | 18.54 | 966,443 | -0.75(-3.89%) |
Jul 17, 2020 | 20.38 | 20.38 | 19.10 | 19.29 | 1,098,200 | -1.17(-5.72%) |
Jul 16, 2020 | 19.86 | 20.90 | 19.83 | 20.46 | 852,487 | +0.21(+1.04%) |
Jul 15, 2020 | 19.57 | 20.35 | 19.12 | 20.25 | 1,055,999 | +1.63(+8.75%) |
Jul 14, 2020 | 18.51 | 18.68 | 17.87 | 18.62 | 793,597 | -0.06(-0.32%) |
Jul 13, 2020 | 20.22 | 20.30 | 18.63 | 18.68 | 1,166,008 | -1.35(-6.74%) |
Jul 10, 2020 | 19.30 | 20.05 | 19.16 | 20.03 | 455,900 | +0.57(+2.93%) |
Jul 09, 2020 | 20.28 | 20.28 | 18.95 | 19.46 | 734,779 | -0.82(-4.04%) |
Jul 08, 2020 | 19.41 | 20.39 | 19.14 | 20.28 | 787,738 | +0.77(+3.95%) |
Jul 07, 2020 | 20.52 | 20.75 | 19.23 | 19.51 | 800,001 | -1.64(-7.75%) |
Jul 06, 2020 | 21.91 | 22.06 | 20.43 | 21.15 | 907,095 | +0.04(+0.19%) |
Jul 02, 2020 | 21.65 | 21.84 | 20.51 | 21.11 | 643,500 | +0.09(+0.43%) |
Jul 01, 2020 | 21.70 | 22.60 | 20.96 | 21.02 | 660,012 | -0.54(-2.50%) |
Jun 30, 2020 | 21.89 | 21.95 | 21.09 | 21.56 | 846,315 | -0.35(-1.60%) |
Jun 29, 2020 | 20.11 | 21.93 | 19.54 | 21.91 | 1,080,535 | +2.25(+11.44%) |
Jun 26, 2020 | 20.28 | 20.49 | 19.30 | 19.66 | 1,031,400 | -0.67(-3.30%) |
Jun 25, 2020 | 19.29 | 20.48 | 19.27 | 20.33 | 924,818 | +0.48(+2.42%) |
Jun 24, 2020 | 21.67 | 22.12 | 19.74 | 19.85 | 1,455,063 | -2.23(-10.10%) |
Jun 23, 2020 | 22.74 | 22.90 | 21.25 | 22.08 | 901,196 | -0.51(-2.26%) |
Jun 22, 2020 | 21.60 | 23.05 | 20.95 | 22.59 | 1,013,048 | +0.79(+3.62%) |
Jun 19, 2020 | 23.55 | 23.75 | 21.73 | 21.80 | 1,526,900 | -1.29(-5.59%) |
Jun 18, 2020 | 22.44 | 23.43 | 22.44 | 23.09 | 873,504 | +0.21(+0.92%) |
Jun 17, 2020 | 24.40 | 24.40 | 22.40 | 22.88 | 1,111,434 | -1.48(-6.08%) |
Jun 16, 2020 | 24.54 | 24.77 | 23.42 | 24.36 | 1,854,477 | +1.52(+6.65%) |
Jun 15, 2020 | 21.90 | 23.28 | 21.46 | 22.84 | 1,035,929 | -0.17(-0.74%) |
Jun 12, 2020 | 24.48 | 24.73 | 22.66 | 23.01 | 890,300 | -0.12(-0.52%) |
Jun 11, 2020 | 24.00 | 24.29 | 22.26 | 23.13 | 1,412,337 | -2.27(-8.94%) |
Jun 10, 2020 | 26.50 | 26.67 | 25.36 | 25.40 | 596,400 | -1.18(-4.44%) |
Jun 09, 2020 | 26.50 | 27.16 | 25.92 | 26.58 | 755,253 | -0.80(-2.92%) |
Jun 08, 2020 | 30.46 | 30.46 | 26.95 | 27.38 | 1,231,768 | -1.66(-5.72%) |
Jun 05, 2020 | 29.64 | 30.27 | 27.62 | 29.04 | 1,253,300 | +1.85(+6.80%) |
Jun 04, 2020 | 26.43 | 27.46 | 26.24 | 27.19 | 730,190 | +0.46(+1.72%) |
Jun 03, 2020 | 25.50 | 27.09 | 25.32 | 26.73 | 836,337 | +1.91(+7.70%) |
Jun 02, 2020 | 22.66 | 24.95 | 22.43 | 24.82 | 1,667,896 | +2.61(+11.75%) |
Jun 01, 2020 | 21.66 | 22.76 | 20.90 | 22.21 | 1,464,491 | +0.73(+3.40%) |
May 29, 2020 | 22.99 | 23.53 | 21.33 | 21.48 | 1,089,800 | -1.87(-8.01%) |
May 28, 2020 | 25.68 | 25.68 | 23.05 | 23.35 | 1,585,242 | -1.85(-7.34%) |
May 27, 2020 | 22.46 | 25.32 | 21.88 | 25.20 | 1,244,759 | +3.34(+15.28%) |
May 26, 2020 | 22.57 | 22.70 | 21.26 | 21.86 | 1,310,319 | +0.92(+4.39%) |
May 22, 2020 | 21.30 | 21.58 | 19.83 | 20.94 | 1,233,700 | -0.52(-2.42%) |
May 21, 2020 | 22.17 | 22.98 | 20.01 | 21.46 | 2,913,815 | -0.97(-4.32%) |
May 20, 2020 | 22.37 | 23.25 | 21.95 | 22.43 | 1,506,098 | +0.47(+2.14%) |
May 19, 2020 | 22.30 | 22.95 | 21.14 | 21.96 | 1,205,299 | -0.47(-2.10%) |
May 18, 2020 | 20.46 | 22.89 | 20.12 | 22.43 | 1,441,370 | +3.31(+17.31%) |
May 15, 2020 | 18.36 | 19.45 | 17.87 | 19.12 | 566,400 | +0.69(+3.74%) |
May 14, 2020 | 17.63 | 19.12 | 17.49 | 18.43 | 849,601 | +0.26(+1.43%) |
May 13, 2020 | 19.32 | 19.32 | 17.98 | 18.17 | 1,048,610 | -1.59(-8.05%) |
May 12, 2020 | 19.45 | 20.79 | 19.45 | 19.76 | 938,809 | +0.19(+0.97%) |
May 11, 2020 | 19.36 | 20.15 | 18.86 | 19.57 | 689,314 | -0.16(-0.81%) |
May 08, 2020 | 18.67 | 20.03 | 18.60 | 19.73 | 1,192,100 | +1.52(+8.35%) |
May 07, 2020 | 18.65 | 19.10 | 17.90 | 18.21 | 1,203,235 | -0.02(-0.11%) |
May 06, 2020 | 18.15 | 18.51 | 17.85 | 18.23 | 796,804 | +0.23(+1.28%) |
May 05, 2020 | 18.38 | 19.01 | 17.71 | 18.00 | 1,252,711 | +0.00(+0.00%) |
May 04, 2020 | 17.37 | 18.34 | 17.08 | 18.00 | 996,803 | -0.04(-0.22%) |