Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 24.77 | 24.77 | 23.19 | 23.53 | 301,800 | -1.03(-4.19%) |
Jul 30, 2020 | 23.65 | 24.90 | 23.65 | 24.56 | 307,652 | +0.53(+2.21%) |
Jul 29, 2020 | 24.78 | 24.96 | 23.64 | 24.03 | 502,167 | -0.41(-1.68%) |
Jul 28, 2020 | 26.00 | 26.00 | 24.43 | 24.44 | 220,375 | -1.89(-7.18%) |
Jul 27, 2020 | 24.00 | 26.47 | 23.95 | 26.33 | 347,731 | +2.19(+9.07%) |
Jul 24, 2020 | 24.30 | 24.77 | 23.32 | 24.14 | 224,400 | -0.64(-2.58%) |
Jul 23, 2020 | 25.45 | 25.87 | 24.58 | 24.78 | 511,099 | -0.54(-2.13%) |
Jul 22, 2020 | 25.21 | 25.49 | 24.65 | 25.32 | 189,501 | +0.06(+0.24%) |
Jul 21, 2020 | 26.10 | 26.18 | 24.84 | 25.26 | 773,896 | -0.46(-1.79%) |
Jul 20, 2020 | 24.25 | 25.94 | 23.85 | 25.72 | 444,947 | +1.73(+7.21%) |
Jul 17, 2020 | 23.48 | 24.14 | 23.22 | 23.99 | 514,500 | +0.27(+1.14%) |
Jul 16, 2020 | 23.72 | 23.83 | 23.14 | 23.72 | 183,152 | -0.38(-1.58%) |
Jul 15, 2020 | 23.90 | 24.49 | 23.33 | 24.10 | 345,393 | +0.80(+3.43%) |
Jul 14, 2020 | 22.25 | 23.37 | 21.75 | 23.30 | 377,527 | +1.13(+5.10%) |
Jul 13, 2020 | 22.72 | 23.51 | 22.05 | 22.17 | 280,726 | -0.43(-1.90%) |
Jul 10, 2020 | 24.23 | 24.25 | 22.23 | 22.60 | 406,900 | -1.08(-4.56%) |
Jul 09, 2020 | 24.20 | 26.89 | 23.23 | 23.68 | 1,299,331 | +0.74(+3.23%) |
Jul 08, 2020 | 21.55 | 23.00 | 21.55 | 22.94 | 324,013 | +1.43(+6.65%) |
Jul 07, 2020 | 22.38 | 22.64 | 21.30 | 21.51 | 397,438 | -0.90(-4.02%) |
Jul 06, 2020 | 22.95 | 23.32 | 21.95 | 22.41 | 401,149 | -0.14(-0.62%) |
Jul 02, 2020 | 21.68 | 23.49 | 21.02 | 22.55 | 480,600 | +2.05(+10.00%) |
Jul 01, 2020 | 20.86 | 21.07 | 19.91 | 20.50 | 999,578 | -0.43(-2.05%) |
Jun 30, 2020 | 21.06 | 21.48 | 20.00 | 20.93 | 613,369 | -0.16(-0.76%) |
Jun 29, 2020 | 21.18 | 21.69 | 20.50 | 21.09 | 954,750 | -0.02(-0.09%) |
Jun 26, 2020 | 21.70 | 22.10 | 21.02 | 21.11 | 783,400 | -0.73(-3.34%) |
Jun 25, 2020 | 21.52 | 22.54 | 21.27 | 21.84 | 894,017 | +0.53(+2.49%) |
Jun 24, 2020 | 22.43 | 23.14 | 21.22 | 21.31 | 376,291 | -1.30(-5.75%) |
Jun 23, 2020 | 22.80 | 23.95 | 22.52 | 22.61 | 637,390 | +0.13(+0.58%) |
Jun 22, 2020 | 21.11 | 22.60 | 20.35 | 22.48 | 430,807 | +1.78(+8.60%) |
Jun 19, 2020 | 20.95 | 22.18 | 20.70 | 20.70 | 1,493,700 | -0.19(-0.91%) |
Jun 18, 2020 | 20.34 | 21.61 | 20.21 | 20.89 | 291,564 | +0.44(+2.15%) |
Jun 17, 2020 | 20.17 | 20.86 | 20.07 | 20.45 | 468,721 | +0.55(+2.76%) |
Jun 16, 2020 | 19.91 | 19.99 | 18.68 | 19.90 | 592,306 | +0.42(+2.16%) |
Jun 15, 2020 | 17.71 | 19.52 | 17.53 | 19.48 | 582,459 | +1.35(+7.45%) |
Jun 12, 2020 | 17.60 | 18.26 | 16.53 | 18.13 | 656,900 | +1.00(+5.84%) |
Jun 11, 2020 | 17.96 | 18.32 | 17.09 | 17.13 | 450,744 | -1.28(-6.95%) |
Jun 10, 2020 | 18.75 | 19.09 | 18.12 | 18.41 | 227,968 | -0.30(-1.60%) |
Jun 09, 2020 | 18.86 | 19.53 | 18.68 | 18.71 | 500,016 | -0.22(-1.16%) |
Jun 08, 2020 | 18.58 | 19.31 | 18.39 | 18.93 | 331,289 | +0.48(+2.60%) |
Jun 05, 2020 | 18.63 | 18.98 | 17.99 | 18.45 | 272,300 | +0.25(+1.37%) |
Jun 04, 2020 | 17.73 | 18.54 | 17.73 | 18.20 | 188,790 | +0.30(+1.68%) |
Jun 03, 2020 | 18.84 | 18.84 | 17.75 | 17.90 | 239,331 | -0.81(-4.33%) |
Jun 02, 2020 | 18.36 | 18.93 | 17.95 | 18.71 | 229,112 | +0.44(+2.41%) |
Jun 01, 2020 | 18.82 | 18.99 | 18.00 | 18.27 | 270,625 | -0.54(-2.87%) |
May 29, 2020 | 18.74 | 19.06 | 17.74 | 18.81 | 529,000 | -0.07(-0.37%) |
May 28, 2020 | 20.06 | 20.19 | 18.77 | 18.88 | 204,055 | -1.14(-5.69%) |
May 27, 2020 | 20.88 | 20.88 | 19.34 | 20.02 | 373,171 | -0.49(-2.39%) |
May 26, 2020 | 20.50 | 20.73 | 19.76 | 20.51 | 342,216 | +0.63(+3.17%) |
May 22, 2020 | 20.23 | 20.47 | 19.48 | 19.88 | 120,200 | -0.40(-1.97%) |
May 21, 2020 | 19.58 | 20.40 | 19.31 | 20.28 | 255,059 | +0.70(+3.58%) |
May 20, 2020 | 19.38 | 20.23 | 19.20 | 19.58 | 397,991 | +0.58(+3.05%) |
May 19, 2020 | 18.77 | 19.32 | 18.60 | 19.00 | 211,133 | +0.04(+0.21%) |
May 18, 2020 | 20.67 | 21.00 | 18.88 | 18.96 | 293,376 | -0.88(-4.44%) |
May 15, 2020 | 17.66 | 19.94 | 17.02 | 19.84 | 362,600 | +2.09(+11.77%) |
May 14, 2020 | 17.40 | 18.37 | 16.77 | 17.75 | 302,536 | +0.04(+0.23%) |
May 13, 2020 | 19.36 | 19.77 | 17.35 | 17.71 | 330,411 | -1.54(-8.00%) |
May 12, 2020 | 19.33 | 20.49 | 19.20 | 19.25 | 612,656 | +0.09(+0.47%) |
May 11, 2020 | 17.52 | 19.43 | 17.44 | 19.16 | 517,547 | +1.55(+8.80%) |
May 08, 2020 | 17.12 | 18.25 | 16.95 | 17.61 | 263,200 | +0.86(+5.13%) |
May 07, 2020 | 17.18 | 17.67 | 16.59 | 16.75 | 288,374 | -0.38(-2.22%) |
May 06, 2020 | 16.85 | 17.54 | 16.60 | 17.13 | 438,046 | +0.13(+0.76%) |
May 05, 2020 | 15.88 | 17.86 | 15.46 | 17.00 | 670,270 | +1.43(+9.18%) |
May 04, 2020 | 14.63 | 15.68 | 14.22 | 15.57 | 232,890 | +0.82(+5.56%) |