Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 25.34 | 25.84 | 25.10 | 25.63 | 4,674,500 | +0.67(+2.68%) |
Jul 30, 2020 | 24.00 | 25.19 | 23.65 | 24.96 | 4,217,420 | +0.72(+2.97%) |
Jul 29, 2020 | 23.63 | 24.34 | 23.30 | 24.24 | 4,841,052 | +0.75(+3.19%) |
Jul 28, 2020 | 22.24 | 23.61 | 22.20 | 23.49 | 5,390,261 | +1.08(+4.82%) |
Jul 27, 2020 | 21.57 | 22.54 | 21.41 | 22.41 | 2,211,461 | +1.04(+4.87%) |
Jul 24, 2020 | 21.04 | 21.67 | 20.18 | 21.37 | 6,866,000 | -0.07(-0.33%) |
Jul 23, 2020 | 22.16 | 22.59 | 21.01 | 21.44 | 3,220,400 | -1.01(-4.50%) |
Jul 22, 2020 | 22.20 | 22.68 | 22.12 | 22.45 | 2,291,950 | +0.23(+1.04%) |
Jul 21, 2020 | 22.00 | 22.47 | 21.68 | 22.22 | 5,504,892 | +0.53(+2.44%) |
Jul 20, 2020 | 21.52 | 21.86 | 21.16 | 21.69 | 2,147,942 | +0.19(+0.88%) |
Jul 17, 2020 | 20.74 | 21.65 | 20.36 | 21.50 | 4,165,200 | +0.95(+4.62%) |
Jul 16, 2020 | 20.60 | 20.86 | 20.30 | 20.55 | 7,603,169 | -0.33(-1.58%) |
Jul 15, 2020 | 21.11 | 21.36 | 20.34 | 20.88 | 2,064,646 | +0.27(+1.31%) |
Jul 14, 2020 | 20.00 | 20.68 | 18.98 | 20.61 | 3,969,393 | +0.50(+2.49%) |
Jul 13, 2020 | 21.50 | 21.69 | 20.00 | 20.11 | 4,022,495 | -1.21(-5.68%) |
Jul 10, 2020 | 21.90 | 22.65 | 20.02 | 21.32 | 8,202,300 | -1.01(-4.52%) |
Jul 09, 2020 | 19.94 | 22.49 | 19.82 | 22.33 | 10,981,230 | +2.73(+13.93%) |
Jul 08, 2020 | 18.42 | 19.65 | 18.35 | 19.60 | 4,091,237 | +1.42(+7.81%) |
Jul 07, 2020 | 18.69 | 19.07 | 18.16 | 18.18 | 6,149,676 | -0.66(-3.50%) |
Jul 06, 2020 | 19.30 | 19.76 | 18.49 | 18.84 | 2,785,386 | -0.13(-0.69%) |
Jul 02, 2020 | 18.44 | 19.34 | 18.29 | 18.97 | 4,233,400 | +0.91(+5.04%) |
Jul 01, 2020 | 17.48 | 18.18 | 17.32 | 18.06 | 7,334,568 | +0.79(+4.57%) |
Jun 30, 2020 | 17.54 | 17.57 | 17.12 | 17.27 | 3,375,970 | -0.13(-0.75%) |
Jun 29, 2020 | 17.50 | 17.67 | 16.37 | 17.40 | 5,552,480 | -0.10(-0.57%) |
Jun 26, 2020 | 18.10 | 18.53 | 17.28 | 17.50 | 6,501,100 | -0.25(-1.41%) |
Jun 25, 2020 | 16.77 | 17.95 | 16.38 | 17.75 | 13,753,833 | +2.88(+19.37%) |
Jun 24, 2020 | 15.42 | 15.78 | 14.86 | 14.87 | 2,966,791 | -1.01(-6.36%) |
Jun 23, 2020 | 16.49 | 16.69 | 15.82 | 15.88 | 4,009,700 | -0.32(-1.98%) |
Jun 22, 2020 | 15.66 | 16.32 | 15.35 | 16.20 | 3,598,320 | +0.86(+5.61%) |
Jun 19, 2020 | 16.14 | 16.26 | 15.28 | 15.34 | 5,398,200 | -0.64(-4.01%) |
Jun 18, 2020 | 16.43 | 16.94 | 15.93 | 15.98 | 2,748,491 | -0.34(-2.08%) |
Jun 17, 2020 | 15.63 | 16.40 | 15.45 | 16.32 | 4,209,667 | +0.87(+5.63%) |
Jun 16, 2020 | 16.27 | 16.50 | 15.29 | 15.45 | 1,934,190 | -0.11(-0.71%) |
Jun 15, 2020 | 14.67 | 15.90 | 14.56 | 15.56 | 2,346,299 | +0.49(+3.25%) |
Jun 12, 2020 | 14.99 | 15.31 | 14.73 | 15.07 | 3,467,300 | +0.45(+3.08%) |
Jun 11, 2020 | 14.68 | 14.91 | 14.07 | 14.62 | 5,182,360 | -0.79(-5.13%) |
Jun 10, 2020 | 15.25 | 16.15 | 15.11 | 15.41 | 4,797,406 | +0.32(+2.12%) |
Jun 09, 2020 | 15.39 | 15.39 | 14.58 | 15.09 | 2,637,571 | -0.48(-3.08%) |
Jun 08, 2020 | 14.18 | 15.72 | 13.95 | 15.57 | 3,639,712 | +1.54(+10.98%) |
Jun 05, 2020 | 14.86 | 15.11 | 14.00 | 14.03 | 3,039,300 | -0.53(-3.64%) |
Jun 04, 2020 | 15.01 | 15.35 | 14.39 | 14.56 | 2,225,268 | -0.51(-3.38%) |
Jun 03, 2020 | 14.57 | 15.23 | 14.55 | 15.07 | 4,738,286 | +0.56(+3.86%) |
Jun 02, 2020 | 13.93 | 14.65 | 13.84 | 14.51 | 3,415,454 | +0.59(+4.24%) |
Jun 01, 2020 | 13.73 | 14.09 | 13.61 | 13.92 | 2,850,158 | +0.06(+0.43%) |
May 29, 2020 | 13.37 | 13.89 | 13.20 | 13.86 | 2,644,200 | +0.64(+4.84%) |
May 28, 2020 | 13.59 | 13.71 | 13.16 | 13.22 | 2,147,677 | -0.31(-2.29%) |
May 27, 2020 | 13.84 | 13.84 | 12.83 | 13.53 | 2,725,625 | +0.02(+0.15%) |
May 26, 2020 | 14.00 | 14.28 | 13.46 | 13.51 | 3,538,555 | -0.34(-2.45%) |
May 22, 2020 | 13.68 | 14.01 | 13.50 | 13.85 | 2,367,200 | +0.21(+1.54%) |
May 21, 2020 | 13.43 | 13.84 | 13.34 | 13.64 | 2,753,956 | +0.13(+0.96%) |
May 20, 2020 | 13.69 | 13.80 | 13.08 | 13.51 | 2,962,671 | +0.08(+0.60%) |
May 19, 2020 | 13.95 | 14.09 | 13.42 | 13.43 | 6,158,550 | -0.97(-6.74%) |
May 18, 2020 | 14.35 | 14.97 | 14.34 | 14.40 | 5,948,103 | +0.30(+2.13%) |
May 15, 2020 | 13.83 | 14.48 | 13.54 | 14.10 | 9,249,400 | -1.79(-11.26%) |
May 14, 2020 | 15.30 | 15.99 | 14.97 | 15.89 | 7,676,397 | +0.32(+2.06%) |
May 13, 2020 | 15.57 | 16.17 | 15.00 | 15.57 | 4,881,043 | -0.05(-0.32%) |
May 12, 2020 | 16.00 | 16.40 | 15.56 | 15.62 | 4,652,017 | -0.55(-3.40%) |
May 11, 2020 | 16.00 | 16.27 | 15.44 | 16.17 | 4,584,945 | -0.04(-0.25%) |
May 08, 2020 | 14.58 | 16.38 | 14.55 | 16.21 | 7,703,800 | +1.75(+12.10%) |
May 07, 2020 | 14.41 | 14.75 | 14.12 | 14.46 | 4,873,444 | +0.25(+1.76%) |
May 06, 2020 | 13.70 | 14.24 | 13.61 | 14.21 | 4,916,893 | +0.61(+4.49%) |
May 05, 2020 | 13.50 | 13.86 | 12.89 | 13.60 | 6,187,777 | +0.74(+5.75%) |
May 04, 2020 | 12.43 | 12.95 | 12.15 | 12.86 | 3,709,143 | +0.18(+1.42%) |