Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 22.89 | 23.18 | 21.25 | 21.77 | 1,618,400 | -0.71(-3.16%) |
Jul 30, 2020 | 22.65 | 22.95 | 21.71 | 22.48 | 1,764,474 | -0.46(-2.01%) |
Jul 29, 2020 | 22.75 | 25.55 | 22.55 | 22.94 | 5,321,623 | +0.32(+1.41%) |
Jul 28, 2020 | 23.19 | 24.10 | 22.23 | 22.62 | 1,663,134 | -0.50(-2.16%) |
Jul 27, 2020 | 22.00 | 23.50 | 21.86 | 23.12 | 2,167,799 | +1.37(+6.30%) |
Jul 24, 2020 | 22.05 | 22.67 | 21.40 | 21.75 | 1,637,800 | -0.75(-3.33%) |
Jul 23, 2020 | 23.40 | 24.30 | 21.49 | 22.50 | 4,169,978 | -0.91(-3.89%) |
Jul 22, 2020 | 21.31 | 24.20 | 21.10 | 23.41 | 6,656,686 | +2.23(+10.53%) |
Jul 21, 2020 | 20.99 | 22.27 | 20.11 | 21.18 | 3,238,867 | -0.42(-1.94%) |
Jul 20, 2020 | 21.00 | 22.87 | 19.26 | 21.60 | 4,334,147 | +1.03(+5.01%) |
Jul 17, 2020 | 19.05 | 21.58 | 19.02 | 20.57 | 8,806,000 | +1.20(+6.20%) |
Jul 16, 2020 | 17.27 | 20.60 | 16.91 | 19.37 | 12,005,629 | +2.34(+13.74%) |
Jul 15, 2020 | 16.60 | 17.20 | 16.38 | 17.03 | 1,505,718 | -0.13(-0.76%) |
Jul 14, 2020 | 17.00 | 17.42 | 16.17 | 17.16 | 1,401,263 | +0.27(+1.60%) |
Jul 13, 2020 | 18.00 | 18.11 | 16.84 | 16.89 | 1,702,605 | -0.69(-3.92%) |
Jul 10, 2020 | 17.53 | 18.98 | 17.05 | 17.58 | 2,880,400 | +0.03(+0.17%) |
Jul 09, 2020 | 18.25 | 18.55 | 16.90 | 17.55 | 2,020,921 | -0.55(-3.04%) |
Jul 08, 2020 | 17.09 | 18.62 | 16.51 | 18.10 | 4,640,891 | +1.39(+8.32%) |
Jul 07, 2020 | 17.00 | 17.35 | 16.56 | 16.71 | 1,677,352 | -0.63(-3.63%) |
Jul 06, 2020 | 17.42 | 17.67 | 16.92 | 17.34 | 1,650,706 | +0.15(+0.87%) |
Jul 02, 2020 | 17.50 | 18.10 | 17.01 | 17.19 | 2,143,200 | -0.40(-2.27%) |
Jul 01, 2020 | 17.21 | 18.48 | 16.72 | 17.59 | 3,320,380 | -0.11(-0.62%) |
Jun 30, 2020 | 16.40 | 18.59 | 16.40 | 17.70 | 3,886,382 | +0.71(+4.18%) |
Jun 29, 2020 | 18.04 | 18.18 | 16.04 | 16.99 | 3,045,626 | -0.56(-3.19%) |
Jun 26, 2020 | 18.81 | 19.33 | 17.22 | 17.55 | 6,821,900 | -1.09(-5.85%) |
Jun 25, 2020 | 19.68 | 20.36 | 17.25 | 18.64 | 6,429,384 | -0.52(-2.71%) |
Jun 24, 2020 | 17.90 | 20.60 | 17.55 | 19.16 | 12,239,548 | +1.68(+9.61%) |
Jun 23, 2020 | 15.18 | 18.20 | 15.03 | 17.48 | 10,846,568 | +1.87(+11.98%) |
Jun 22, 2020 | 15.95 | 16.86 | 15.17 | 15.61 | 3,981,181 | -1.18(-7.03%) |
Jun 19, 2020 | 16.01 | 17.42 | 14.50 | 16.79 | 12,876,700 | +0.78(+4.87%) |
Jun 18, 2020 | 14.02 | 16.43 | 13.41 | 16.01 | 8,775,690 | +2.08(+14.93%) |
Jun 17, 2020 | 13.14 | 14.49 | 13.04 | 13.93 | 3,963,863 | +0.78(+5.93%) |
Jun 16, 2020 | 12.60 | 13.43 | 12.01 | 13.15 | 3,033,370 | +0.40(+3.14%) |
Jun 15, 2020 | 13.22 | 13.42 | 12.55 | 12.75 | 2,871,178 | +0.26(+2.08%) |
Jun 12, 2020 | 13.05 | 13.05 | 12.01 | 12.49 | 2,216,100 | -0.61(-4.66%) |
Jun 11, 2020 | 11.20 | 13.43 | 11.11 | 13.10 | 5,708,929 | +1.42(+12.16%) |
Jun 10, 2020 | 12.90 | 12.90 | 11.55 | 11.68 | 3,677,771 | +1.01(+9.47%) |
Jun 09, 2020 | 10.90 | 11.23 | 10.51 | 10.67 | 1,609,933 | -0.13(-1.20%) |
Jun 08, 2020 | 10.08 | 10.87 | 10.08 | 10.80 | 1,325,492 | +0.93(+9.42%) |
Jun 05, 2020 | 10.06 | 10.10 | 9.050 | 9.870 | 3,046,400 | -0.73(-6.89%) |
Jun 04, 2020 | 11.55 | 11.57 | 10.32 | 10.60 | 2,206,575 | -0.97(-8.38%) |
Jun 03, 2020 | 12.20 | 12.28 | 11.54 | 11.57 | 2,356,735 | -0.68(-5.55%) |
Jun 02, 2020 | 12.31 | 12.55 | 12.21 | 12.25 | 649,721 | -0.37(-2.93%) |
Jun 01, 2020 | 12.35 | 12.64 | 12.07 | 12.62 | 687,176 | +0.17(+1.37%) |
May 29, 2020 | 12.26 | 12.66 | 12.22 | 12.45 | 745,300 | -0.06(-0.48%) |
May 28, 2020 | 12.70 | 12.98 | 12.33 | 12.51 | 1,376,071 | -0.23(-1.81%) |
May 27, 2020 | 12.38 | 12.88 | 11.80 | 12.74 | 2,194,164 | +0.47(+3.83%) |
May 26, 2020 | 13.19 | 13.20 | 12.20 | 12.27 | 2,286,523 | -0.95(-7.19%) |
May 22, 2020 | 13.40 | 13.70 | 12.85 | 13.22 | 1,539,200 | -0.35(-2.58%) |
May 21, 2020 | 13.60 | 13.85 | 13.05 | 13.57 | 1,246,408 | -0.29(-2.09%) |
May 20, 2020 | 13.55 | 14.14 | 13.50 | 13.86 | 992,561 | +0.03(+0.22%) |
May 19, 2020 | 13.61 | 14.31 | 13.44 | 13.83 | 1,384,789 | -0.35(-2.47%) |
May 18, 2020 | 15.02 | 15.07 | 12.70 | 14.18 | 5,016,215 | -0.79(-5.28%) |
May 15, 2020 | 15.55 | 16.16 | 14.50 | 14.97 | 5,468,800 | -1.38(-8.44%) |
May 14, 2020 | 13.30 | 17.00 | 13.20 | 16.35 | 15,796,780 | +3.25(+24.81%) |
May 13, 2020 | 14.06 | 14.78 | 12.91 | 13.10 | 3,632,133 | -0.74(-5.35%) |
May 12, 2020 | 12.81 | 14.10 | 12.69 | 13.84 | 3,852,554 | +0.96(+7.45%) |
May 11, 2020 | 13.05 | 13.27 | 12.60 | 12.88 | 1,552,898 | -0.17(-1.30%) |
May 08, 2020 | 13.26 | 13.58 | 12.90 | 13.05 | 1,243,800 | -0.45(-3.33%) |
May 07, 2020 | 13.26 | 13.60 | 12.94 | 13.50 | 1,789,576 | +0.08(+0.60%) |
May 06, 2020 | 14.40 | 14.68 | 12.50 | 13.42 | 5,937,406 | +0.54(+4.19%) |
May 05, 2020 | 13.20 | 13.80 | 12.87 | 12.88 | 1,461,226 | -0.71(-5.22%) |
May 04, 2020 | 12.72 | 13.74 | 12.31 | 13.59 | 2,145,826 | +1.02(+8.11%) |