Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 22.13 | 23.02 | 21.94 | 22.45 | 2,994,315 | +1.03(+4.78%) |
Jul 30, 2020 | 21.66 | 21.99 | 21.07 | 21.42 | 1,610,322 | -0.07(-0.33%) |
Jul 29, 2020 | 21.28 | 21.66 | 20.96 | 21.49 | 1,649,816 | +0.46(+2.18%) |
Jul 28, 2020 | 20.93 | 21.59 | 20.69 | 21.03 | 2,028,251 | -0.02(-0.07%) |
Jul 27, 2020 | 20.51 | 21.13 | 20.45 | 21.05 | 1,550,112 | +0.71(+3.47%) |
Jul 24, 2020 | 20.67 | 20.93 | 20.25 | 20.34 | 820,378 | -0.35(-1.69%) |
Jul 23, 2020 | 20.38 | 20.93 | 20.34 | 20.69 | 652,662 | +0.30(+1.45%) |
Jul 22, 2020 | 20.51 | 20.53 | 20.20 | 20.40 | 558,580 | -0.15(-0.72%) |
Jul 21, 2020 | 20.11 | 20.66 | 20.06 | 20.55 | 815,038 | +0.59(+2.96%) |
Jul 20, 2020 | 20.19 | 20.24 | 19.50 | 19.96 | 832,952 | -0.31(-1.53%) |
Jul 17, 2020 | 19.98 | 20.46 | 19.91 | 20.27 | 1,046,529 | +0.44(+2.23%) |
Jul 16, 2020 | 19.70 | 19.96 | 19.68 | 19.82 | 525,233 | +0.12(+0.59%) |
Jul 15, 2020 | 20.18 | 20.25 | 19.69 | 19.71 | 974,202 | -0.21(-1.05%) |
Jul 14, 2020 | 19.33 | 19.96 | 19.27 | 19.92 | 671,983 | +0.62(+3.22%) |
Jul 13, 2020 | 19.54 | 19.69 | 19.26 | 19.30 | 835,953 | -0.09(-0.48%) |
Jul 10, 2020 | 18.84 | 19.41 | 18.48 | 19.39 | 822,825 | +0.40(+2.13%) |
Jul 09, 2020 | 19.80 | 19.82 | 18.87 | 18.98 | 1,229,518 | -0.78(-3.97%) |
Jul 08, 2020 | 19.83 | 19.87 | 19.48 | 19.77 | 1,031,402 | +0.08(+0.39%) |
Jul 07, 2020 | 19.18 | 19.83 | 19.12 | 19.69 | 1,007,444 | +0.40(+2.05%) |
Jul 06, 2020 | 19.14 | 19.59 | 19.07 | 19.30 | 1,037,819 | +0.39(+2.05%) |
Jul 02, 2020 | 18.99 | 19.15 | 18.81 | 18.91 | 648,832 | +0.14(+0.74%) |
Jul 01, 2020 | 18.78 | 19.21 | 18.75 | 18.77 | 979,228 | -0.16(-0.86%) |
Jun 30, 2020 | 19.02 | 19.17 | 18.60 | 18.93 | 1,111,122 | -0.06(-0.33%) |
Jun 29, 2020 | 18.61 | 19.20 | 18.57 | 18.99 | 1,259,841 | +0.49(+2.67%) |
Jun 26, 2020 | 18.67 | 18.85 | 18.31 | 18.50 | 2,545,930 | -0.26(-1.38%) |
Jun 25, 2020 | 18.50 | 18.77 | 18.36 | 18.76 | 872,440 | +0.24(+1.27%) |
Jun 24, 2020 | 18.27 | 18.67 | 18.03 | 18.52 | 1,164,612 | +0.32(+1.76%) |
Jun 23, 2020 | 18.46 | 18.55 | 18.20 | 18.20 | 1,026,042 | -0.11(-0.62%) |
Jun 22, 2020 | 18.55 | 18.58 | 18.08 | 18.32 | 1,292,680 | -0.23(-1.23%) |
Jun 19, 2020 | 18.60 | 18.80 | 18.45 | 18.55 | 1,880,878 | +0.05(+0.25%) |
Jun 18, 2020 | 18.55 | 18.67 | 18.26 | 18.50 | 781,644 | -0.02(-0.08%) |
Jun 17, 2020 | 18.54 | 18.70 | 18.41 | 18.51 | 765,964 | -0.02(-0.08%) |
Jun 16, 2020 | 18.80 | 18.90 | 18.05 | 18.53 | 1,348,402 | +0.02(+0.08%) |
Jun 15, 2020 | 17.51 | 18.78 | 17.23 | 18.51 | 2,036,552 | +0.82(+4.65%) |
Jun 12, 2020 | 17.26 | 17.83 | 16.98 | 17.69 | 1,956,013 | +1.04(+6.26%) |
Jun 11, 2020 | 18.89 | 18.97 | 15.71 | 16.65 | 6,204,194 | -2.64(-13.69%) |
Jun 10, 2020 | 19.34 | 19.48 | 19.13 | 19.29 | 1,051,212 | +0.03(+0.16%) |
Jun 09, 2020 | 19.79 | 19.79 | 19.13 | 19.26 | 1,563,398 | -0.72(-3.62%) |
Jun 08, 2020 | 18.98 | 20.09 | 18.93 | 19.98 | 2,549,093 | +1.15(+6.10%) |
Jun 05, 2020 | 18.55 | 18.90 | 17.75 | 18.83 | 2,234,618 | +0.37(+2.02%) |
Jun 04, 2020 | 18.48 | 19.28 | 18.16 | 18.46 | 2,542,770 | +0.15(+0.83%) |
Jun 03, 2020 | 18.84 | 19.24 | 17.82 | 18.31 | 2,720,472 | -0.01(-0.04%) |
Jun 02, 2020 | 18.30 | 18.55 | 18.02 | 18.32 | 919,368 | -0.08(-0.46%) |
Jun 01, 2020 | 17.70 | 18.67 | 17.65 | 18.40 | 1,422,217 | +0.72(+4.09%) |
May 29, 2020 | 17.81 | 17.93 | 17.46 | 17.68 | 1,274,147 | -0.13(-0.73%) |
May 28, 2020 | 18.27 | 18.31 | 17.76 | 17.81 | 1,284,332 | -0.41(-2.26%) |
May 27, 2020 | 17.40 | 18.26 | 17.33 | 18.22 | 2,057,968 | +0.85(+4.86%) |
May 26, 2020 | 17.21 | 17.54 | 17.15 | 17.37 | 2,032,329 | +0.42(+2.47%) |
May 22, 2020 | 16.86 | 17.02 | 16.69 | 16.95 | 1,297,791 | +0.14(+0.81%) |
May 21, 2020 | 16.97 | 17.05 | 16.68 | 16.82 | 1,383,090 | -0.19(-1.12%) |
May 20, 2020 | 17.71 | 17.75 | 16.98 | 17.01 | 1,515,460 | -0.54(-3.08%) |
May 19, 2020 | 17.93 | 18.26 | 17.54 | 17.55 | 1,113,208 | -0.53(-2.91%) |
May 18, 2020 | 18.44 | 18.78 | 17.86 | 18.07 | 1,623,417 | -0.19(-1.04%) |
May 15, 2020 | 18.20 | 18.90 | 18.08 | 18.26 | 1,889,416 | +0.21(+1.14%) |
May 14, 2020 | 18.84 | 19.06 | 17.79 | 18.06 | 2,387,389 | -0.87(-4.59%) |
May 13, 2020 | 18.67 | 19.18 | 18.15 | 18.93 | 3,550,968 | +1.04(+5.79%) |
May 12, 2020 | 16.45 | 18.79 | 16.44 | 17.89 | 4,426,650 | +1.48(+9.00%) |
May 11, 2020 | 15.99 | 16.76 | 15.84 | 16.41 | 1,918,939 | +0.45(+2.81%) |
May 08, 2020 | 15.78 | 16.01 | 15.66 | 15.96 | 1,429,540 | +0.24(+1.50%) |
May 07, 2020 | 16.00 | 16.06 | 15.13 | 15.73 | 1,529,311 | -0.26(-1.62%) |
May 06, 2020 | 15.80 | 16.93 | 15.73 | 15.99 | 3,437,274 | +1.12(+7.53%) |
May 05, 2020 | 15.01 | 15.38 | 14.85 | 14.87 | 1,662,946 | -0.14(-0.96%) |
May 04, 2020 | 14.94 | 15.08 | 14.55 | 15.01 | 1,865,550 | +0.06(+0.41%) |