Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 24.42 | 24.91 | 23.87 | 24.41 | 5,620,400 | -0.13(-0.53%) |
Jul 30, 2020 | 24.77 | 25.16 | 24.18 | 24.54 | 10,562,402 | -1.34(-5.18%) |
Jul 29, 2020 | 23.55 | 26.66 | 23.21 | 25.88 | 39,019,236 | +6.76(+35.36%) |
Jul 28, 2020 | 19.09 | 19.48 | 19.06 | 19.12 | 2,983,757 | -0.04(-0.21%) |
Jul 27, 2020 | 19.09 | 19.28 | 18.85 | 19.16 | 3,392,093 | -0.03(-0.16%) |
Jul 24, 2020 | 19.34 | 19.76 | 19.11 | 19.19 | 4,142,300 | -0.17(-0.88%) |
Jul 23, 2020 | 19.23 | 19.84 | 19.06 | 19.36 | 5,304,712 | -0.05(-0.26%) |
Jul 22, 2020 | 18.65 | 19.46 | 18.44 | 19.41 | 5,953,807 | +0.54(+2.86%) |
Jul 21, 2020 | 18.37 | 19.27 | 18.25 | 18.87 | 5,050,260 | +0.59(+3.23%) |
Jul 20, 2020 | 18.38 | 18.42 | 17.77 | 18.28 | 3,566,715 | -0.22(-1.19%) |
Jul 17, 2020 | 18.54 | 18.64 | 18.15 | 18.50 | 4,427,400 | +0.04(+0.22%) |
Jul 16, 2020 | 17.72 | 18.49 | 17.33 | 18.46 | 5,043,803 | +0.42(+2.33%) |
Jul 15, 2020 | 17.39 | 18.12 | 17.08 | 18.04 | 6,020,267 | +1.38(+8.28%) |
Jul 14, 2020 | 16.36 | 16.74 | 16.12 | 16.66 | 4,757,354 | +0.27(+1.65%) |
Jul 13, 2020 | 16.09 | 16.81 | 15.94 | 16.39 | 6,075,354 | +0.46(+2.89%) |
Jul 10, 2020 | 15.47 | 15.94 | 15.23 | 15.93 | 5,075,100 | +0.41(+2.64%) |
Jul 09, 2020 | 15.61 | 15.81 | 15.06 | 15.52 | 6,539,605 | -0.15(-0.96%) |
Jul 08, 2020 | 15.09 | 15.69 | 14.86 | 15.67 | 3,990,872 | +0.52(+3.43%) |
Jul 07, 2020 | 15.37 | 15.53 | 15.11 | 15.15 | 3,196,849 | -0.47(-3.01%) |
Jul 06, 2020 | 15.55 | 16.00 | 15.27 | 15.62 | 4,897,164 | +0.51(+3.38%) |
Jul 02, 2020 | 15.65 | 15.81 | 14.83 | 15.11 | 4,468,400 | +0.01(+0.07%) |
Jul 01, 2020 | 15.03 | 15.64 | 14.94 | 15.10 | 6,266,810 | +0.13(+0.87%) |
Jun 30, 2020 | 14.99 | 15.13 | 14.63 | 14.97 | 4,579,851 | -0.15(-0.99%) |
Jun 29, 2020 | 14.04 | 15.18 | 13.90 | 15.12 | 7,132,891 | +1.26(+9.09%) |
Jun 26, 2020 | 14.13 | 14.45 | 13.71 | 13.86 | 7,639,000 | -0.27(-1.91%) |
Jun 25, 2020 | 13.57 | 14.31 | 13.18 | 14.13 | 10,094,257 | +0.27(+1.95%) |
Jun 24, 2020 | 14.40 | 14.40 | 13.44 | 13.86 | 6,531,464 | -0.83(-5.65%) |
Jun 23, 2020 | 14.92 | 14.92 | 14.32 | 14.69 | 4,827,424 | +0.04(+0.27%) |
Jun 22, 2020 | 14.50 | 14.95 | 14.21 | 14.65 | 5,795,352 | +0.17(+1.17%) |
Jun 19, 2020 | 15.90 | 15.95 | 14.44 | 14.48 | 10,330,600 | -1.14(-7.30%) |
Jun 18, 2020 | 15.19 | 15.86 | 14.97 | 15.62 | 4,484,412 | +0.16(+1.03%) |
Jun 17, 2020 | 16.08 | 16.10 | 15.20 | 15.46 | 6,369,003 | -0.68(-4.21%) |
Jun 16, 2020 | 16.57 | 16.99 | 15.77 | 16.14 | 7,182,223 | +0.62(+3.99%) |
Jun 15, 2020 | 14.74 | 15.84 | 14.41 | 15.52 | 6,342,184 | -0.13(-0.83%) |
Jun 12, 2020 | 16.49 | 16.87 | 15.04 | 15.65 | 7,284,000 | +0.17(+1.10%) |
Jun 11, 2020 | 15.75 | 16.45 | 15.03 | 15.48 | 8,243,364 | -1.98(-11.34%) |
Jun 10, 2020 | 17.92 | 18.26 | 17.29 | 17.46 | 6,964,506 | -0.59(-3.27%) |
Jun 09, 2020 | 18.70 | 18.86 | 17.87 | 18.05 | 8,066,282 | -1.26(-6.53%) |
Jun 08, 2020 | 19.58 | 19.74 | 18.82 | 19.31 | 9,462,001 | +0.63(+3.37%) |
Jun 05, 2020 | 19.14 | 19.88 | 18.52 | 18.68 | 10,920,799 | +0.83(+4.65%) |
Jun 04, 2020 | 17.93 | 18.30 | 17.47 | 17.85 | 14,751,761 | -0.46(-2.51%) |
Jun 03, 2020 | 17.25 | 18.69 | 17.25 | 18.31 | 9,155,422 | +1.51(+8.99%) |
Jun 02, 2020 | 16.84 | 16.90 | 16.07 | 16.80 | 7,709,164 | +0.26(+1.57%) |
Jun 01, 2020 | 16.25 | 17.15 | 15.97 | 16.54 | 7,626,770 | +0.35(+2.16%) |
May 29, 2020 | 15.75 | 16.63 | 15.51 | 16.19 | 7,886,300 | -0.09(-0.55%) |
May 28, 2020 | 17.24 | 17.32 | 16.16 | 16.28 | 10,965,169 | -0.92(-5.35%) |
May 27, 2020 | 17.27 | 17.63 | 16.07 | 17.20 | 10,454,711 | +0.52(+3.12%) |
May 26, 2020 | 15.80 | 16.98 | 15.68 | 16.68 | 13,541,206 | +1.60(+10.61%) |
May 22, 2020 | 14.50 | 15.18 | 14.21 | 15.08 | 12,101,701 | +0.63(+4.36%) |
May 21, 2020 | 13.26 | 14.83 | 13.01 | 14.45 | 28,681,952 | +2.23(+18.25%) |
May 20, 2020 | 12.64 | 12.87 | 11.51 | 12.22 | 13,978,537 | -0.29(-2.32%) |
May 19, 2020 | 12.54 | 13.11 | 12.16 | 12.51 | 9,409,662 | -0.26(-2.04%) |
May 18, 2020 | 11.61 | 12.90 | 11.54 | 12.77 | 15,580,498 | +1.91(+17.59%) |
May 15, 2020 | 10.25 | 11.20 | 10.05 | 10.86 | 8,898,300 | +0.38(+3.63%) |
May 14, 2020 | 10.24 | 11.31 | 10.03 | 10.48 | 9,827,289 | -0.12(-1.13%) |
May 13, 2020 | 11.22 | 11.22 | 10.25 | 10.60 | 11,355,770 | -0.64(-5.69%) |
May 12, 2020 | 11.70 | 12.02 | 11.22 | 11.24 | 5,821,592 | -0.29(-2.52%) |
May 11, 2020 | 12.00 | 12.08 | 11.24 | 11.53 | 7,495,862 | -0.69(-5.65%) |
May 08, 2020 | 11.43 | 12.54 | 11.41 | 12.22 | 10,237,100 | +1.04(+9.30%) |
May 07, 2020 | 11.14 | 11.73 | 11.06 | 11.18 | 5,579,567 | +0.19(+1.73%) |
May 06, 2020 | 11.74 | 12.00 | 10.80 | 10.99 | 8,596,433 | -0.63(-5.42%) |
May 05, 2020 | 12.19 | 12.54 | 11.52 | 11.62 | 13,243,316 | -0.42(-3.49%) |
May 04, 2020 | 11.56 | 12.19 | 11.25 | 12.04 | 7,097,786 | +0.04(+0.33%) |