Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 20.05 | 20.17 | 18.65 | 19.58 | 1,730,200 | -0.42(-2.10%) |
Jul 30, 2020 | 19.16 | 20.61 | 19.16 | 20.00 | 1,368,368 | +0.71(+3.68%) |
Jul 29, 2020 | 20.75 | 20.95 | 18.84 | 19.29 | 2,510,633 | -1.44(-6.95%) |
Jul 28, 2020 | 20.97 | 21.12 | 20.19 | 20.73 | 1,537,088 | -0.36(-1.71%) |
Jul 27, 2020 | 21.08 | 21.62 | 20.90 | 21.09 | 1,267,922 | +0.02(+0.09%) |
Jul 24, 2020 | 21.35 | 21.41 | 20.71 | 21.07 | 972,000 | -0.52(-2.41%) |
Jul 23, 2020 | 22.42 | 22.69 | 21.22 | 21.59 | 1,117,095 | -0.71(-3.18%) |
Jul 22, 2020 | 22.25 | 22.86 | 22.01 | 22.30 | 760,681 | +0.05(+0.22%) |
Jul 21, 2020 | 23.00 | 23.07 | 22.13 | 22.25 | 1,098,390 | -0.58(-2.54%) |
Jul 20, 2020 | 23.17 | 23.46 | 22.64 | 22.83 | 1,163,207 | -0.17(-0.74%) |
Jul 17, 2020 | 22.26 | 23.30 | 22.10 | 23.00 | 1,931,600 | +0.79(+3.56%) |
Jul 16, 2020 | 22.40 | 22.54 | 21.82 | 22.21 | 966,978 | -0.46(-2.03%) |
Jul 15, 2020 | 23.10 | 23.20 | 22.08 | 22.67 | 893,191 | +0.00(+0.00%) |
Jul 14, 2020 | 21.21 | 22.86 | 20.77 | 22.67 | 1,576,868 | +0.89(+4.09%) |
Jul 13, 2020 | 23.82 | 23.94 | 21.25 | 21.78 | 2,369,203 | -1.98(-8.33%) |
Jul 10, 2020 | 24.15 | 24.50 | 23.64 | 23.76 | 1,815,500 | -0.39(-1.61%) |
Jul 09, 2020 | 23.91 | 24.76 | 23.59 | 24.15 | 1,985,729 | +0.29(+1.22%) |
Jul 08, 2020 | 22.75 | 24.53 | 22.51 | 23.86 | 3,631,241 | +1.24(+5.48%) |
Jul 07, 2020 | 20.20 | 22.78 | 20.04 | 22.62 | 3,198,004 | +2.17(+10.61%) |
Jul 06, 2020 | 20.82 | 20.90 | 20.16 | 20.45 | 1,243,062 | +0.36(+1.79%) |
Jul 02, 2020 | 20.43 | 20.76 | 19.75 | 20.09 | 1,645,800 | -0.22(-1.08%) |
Jul 01, 2020 | 19.27 | 20.40 | 19.08 | 20.31 | 1,577,688 | +0.83(+4.26%) |
Jun 30, 2020 | 18.42 | 19.54 | 18.20 | 19.48 | 1,370,950 | +0.90(+4.84%) |
Jun 29, 2020 | 18.47 | 19.04 | 18.03 | 18.58 | 1,250,990 | +0.11(+0.60%) |
Jun 26, 2020 | 19.07 | 19.54 | 18.37 | 18.47 | 2,839,800 | -0.55(-2.89%) |
Jun 25, 2020 | 18.12 | 19.27 | 17.81 | 19.02 | 1,829,016 | +0.80(+4.39%) |
Jun 24, 2020 | 19.09 | 19.58 | 17.73 | 18.22 | 1,910,093 | -1.16(-5.99%) |
Jun 23, 2020 | 20.00 | 20.23 | 19.31 | 19.38 | 1,347,830 | -0.46(-2.32%) |
Jun 22, 2020 | 18.78 | 20.34 | 18.19 | 19.84 | 1,988,405 | +1.22(+6.55%) |
Jun 19, 2020 | 19.05 | 19.37 | 18.58 | 18.62 | 3,301,500 | -0.20(-1.06%) |
Jun 18, 2020 | 18.00 | 19.32 | 17.91 | 18.82 | 1,049,708 | +0.73(+4.04%) |
Jun 17, 2020 | 18.30 | 18.59 | 17.97 | 18.09 | 907,694 | -0.10(-0.55%) |
Jun 16, 2020 | 18.69 | 18.84 | 17.74 | 18.19 | 1,438,455 | -0.02(-0.11%) |
Jun 15, 2020 | 17.00 | 18.20 | 16.87 | 18.21 | 1,920,005 | +1.02(+5.93%) |
Jun 12, 2020 | 17.23 | 17.57 | 16.56 | 17.19 | 1,846,600 | +0.39(+2.32%) |
Jun 11, 2020 | 17.21 | 17.67 | 16.75 | 16.80 | 2,142,081 | -0.89(-5.03%) |
Jun 10, 2020 | 18.42 | 18.66 | 17.57 | 17.69 | 1,515,560 | -0.54(-2.96%) |
Jun 09, 2020 | 17.86 | 18.77 | 17.86 | 18.23 | 1,412,794 | +0.31(+1.73%) |
Jun 08, 2020 | 18.35 | 18.68 | 17.80 | 17.92 | 1,879,679 | -0.36(-1.97%) |
Jun 05, 2020 | 18.79 | 19.53 | 18.07 | 18.28 | 2,943,600 | +0.69(+3.92%) |
Jun 04, 2020 | 17.65 | 18.21 | 17.30 | 17.59 | 1,416,406 | -0.29(-1.62%) |
Jun 03, 2020 | 18.60 | 18.68 | 17.16 | 17.88 | 2,542,533 | -0.85(-4.54%) |
Jun 02, 2020 | 18.54 | 18.85 | 17.80 | 18.73 | 1,973,043 | +0.34(+1.85%) |
Jun 01, 2020 | 18.89 | 19.14 | 18.17 | 18.39 | 1,944,502 | -0.26(-1.39%) |
May 29, 2020 | 19.82 | 19.99 | 18.25 | 18.65 | 2,930,800 | -1.09(-5.52%) |
May 28, 2020 | 20.39 | 20.99 | 19.64 | 19.74 | 1,472,755 | -0.79(-3.85%) |
May 27, 2020 | 20.42 | 20.62 | 19.72 | 20.53 | 2,125,205 | +0.12(+0.59%) |
May 26, 2020 | 22.17 | 22.28 | 20.10 | 20.41 | 2,228,256 | -1.43(-6.55%) |
May 22, 2020 | 20.94 | 21.89 | 20.56 | 21.84 | 1,420,900 | +0.85(+4.05%) |
May 21, 2020 | 21.00 | 21.15 | 20.22 | 20.99 | 1,450,070 | +0.16(+0.77%) |
May 20, 2020 | 19.43 | 20.89 | 19.02 | 20.83 | 2,311,061 | +2.03(+10.80%) |
May 19, 2020 | 19.90 | 20.08 | 18.79 | 18.80 | 1,740,222 | -1.08(-5.43%) |
May 18, 2020 | 20.20 | 20.80 | 19.70 | 19.88 | 3,630,050 | +0.58(+3.01%) |
May 15, 2020 | 18.79 | 19.97 | 18.60 | 19.30 | 7,066,100 | -0.63(-3.16%) |
May 14, 2020 | 20.30 | 20.52 | 19.46 | 19.93 | 1,459,638 | -0.70(-3.39%) |
May 13, 2020 | 20.15 | 21.21 | 19.23 | 20.63 | 2,431,293 | +0.70(+3.51%) |
May 12, 2020 | 20.11 | 21.59 | 19.67 | 19.93 | 3,469,914 | -0.29(-1.43%) |
May 11, 2020 | 18.50 | 20.68 | 18.22 | 20.22 | 2,486,605 | +1.40(+7.44%) |
May 08, 2020 | 18.58 | 19.24 | 18.15 | 18.82 | 2,308,400 | +0.18(+0.97%) |
May 07, 2020 | 18.94 | 19.21 | 17.62 | 18.64 | 3,197,762 | -0.54(-2.82%) |
May 06, 2020 | 17.57 | 19.70 | 17.05 | 19.18 | 7,423,275 | +2.49(+14.92%) |
May 05, 2020 | 16.01 | 16.98 | 14.60 | 16.69 | 14,875,323 | +4.23(+33.95%) |
May 04, 2020 | 11.06 | 12.47 | 11.02 | 12.46 | 1,268,950 | +1.20(+10.66%) |