Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 20.25 | 20.32 | 18.75 | 19.35 | 1,311,900 | -0.63(-3.15%) |
Jul 30, 2020 | 20.51 | 20.80 | 19.78 | 19.98 | 1,022,456 | -0.90(-4.31%) |
Jul 29, 2020 | 21.38 | 21.92 | 20.61 | 20.88 | 627,265 | -0.37(-1.74%) |
Jul 28, 2020 | 21.21 | 22.19 | 21.10 | 21.25 | 785,766 | -0.16(-0.75%) |
Jul 27, 2020 | 23.00 | 23.06 | 21.18 | 21.41 | 1,378,635 | -1.49(-6.51%) |
Jul 24, 2020 | 21.75 | 23.60 | 21.62 | 22.90 | 1,301,600 | -0.40(-1.72%) |
Jul 23, 2020 | 24.68 | 24.79 | 22.58 | 23.30 | 765,908 | -1.46(-5.90%) |
Jul 22, 2020 | 25.40 | 25.52 | 24.47 | 24.76 | 649,624 | -0.76(-2.98%) |
Jul 21, 2020 | 24.73 | 25.90 | 24.63 | 25.52 | 864,558 | +0.89(+3.61%) |
Jul 20, 2020 | 24.88 | 25.63 | 24.01 | 24.63 | 713,291 | -0.25(-1.00%) |
Jul 17, 2020 | 24.42 | 25.95 | 24.18 | 24.88 | 1,246,400 | +0.66(+2.73%) |
Jul 16, 2020 | 23.86 | 24.95 | 23.08 | 24.22 | 1,287,615 | +0.81(+3.46%) |
Jul 15, 2020 | 24.10 | 24.30 | 22.92 | 23.41 | 1,011,237 | -0.17(-0.72%) |
Jul 14, 2020 | 22.97 | 23.84 | 21.75 | 23.58 | 1,276,484 | +0.57(+2.48%) |
Jul 13, 2020 | 25.80 | 25.81 | 22.14 | 23.01 | 2,417,930 | -2.68(-10.43%) |
Jul 10, 2020 | 26.71 | 27.15 | 25.15 | 25.69 | 1,607,200 | -1.46(-5.38%) |
Jul 09, 2020 | 28.00 | 28.10 | 26.26 | 27.15 | 1,303,114 | -0.31(-1.13%) |
Jul 08, 2020 | 27.15 | 28.95 | 26.20 | 27.46 | 1,718,437 | +0.32(+1.18%) |
Jul 07, 2020 | 26.51 | 28.10 | 26.36 | 27.14 | 1,486,534 | +0.10(+0.37%) |
Jul 06, 2020 | 28.43 | 28.53 | 26.81 | 27.04 | 1,696,415 | -0.54(-1.96%) |
Jul 02, 2020 | 27.31 | 28.36 | 26.10 | 27.58 | 2,045,200 | +0.03(+0.11%) |
Jul 01, 2020 | 25.91 | 27.75 | 25.50 | 27.55 | 1,516,050 | +2.10(+8.25%) |
Jun 30, 2020 | 25.78 | 28.73 | 25.30 | 25.45 | 2,928,818 | -0.54(-2.08%) |
Jun 29, 2020 | 24.26 | 26.69 | 23.04 | 25.99 | 2,457,786 | +2.13(+8.93%) |
Jun 26, 2020 | 24.11 | 24.95 | 23.27 | 23.86 | 2,527,000 | +0.07(+0.29%) |
Jun 25, 2020 | 24.49 | 24.85 | 23.21 | 23.79 | 1,370,950 | -1.19(-4.76%) |
Jun 24, 2020 | 24.03 | 25.02 | 23.25 | 24.98 | 1,327,443 | +0.87(+3.61%) |
Jun 23, 2020 | 24.95 | 25.39 | 23.81 | 24.11 | 1,399,582 | +0.13(+0.54%) |
Jun 22, 2020 | 25.64 | 25.90 | 23.00 | 23.98 | 2,539,338 | -2.01(-7.73%) |
Jun 19, 2020 | 25.25 | 27.01 | 24.91 | 25.99 | 5,017,900 | +1.36(+5.52%) |
Jun 18, 2020 | 22.65 | 24.88 | 22.61 | 24.63 | 2,397,550 | +1.38(+5.94%) |
Jun 17, 2020 | 20.51 | 23.80 | 20.05 | 23.25 | 4,982,016 | +1.31(+5.97%) |
Jun 16, 2020 | 22.65 | 22.99 | 20.28 | 21.94 | 3,648,100 | +0.51(+2.38%) |
Jun 15, 2020 | 18.18 | 21.45 | 18.00 | 21.43 | 3,388,501 | +3.24(+17.81%) |
Jun 12, 2020 | 18.33 | 18.49 | 16.85 | 18.19 | 1,610,200 | +0.59(+3.35%) |
Jun 11, 2020 | 17.60 | 19.24 | 17.26 | 17.60 | 2,115,080 | -1.88(-9.65%) |
Jun 10, 2020 | 20.86 | 20.99 | 19.06 | 19.48 | 1,790,295 | -0.78(-3.85%) |
Jun 09, 2020 | 19.88 | 20.81 | 19.21 | 20.26 | 1,660,427 | +0.15(+0.75%) |
Jun 08, 2020 | 19.00 | 21.35 | 17.50 | 20.11 | 3,518,892 | +1.36(+7.25%) |
Jun 05, 2020 | 20.89 | 21.39 | 18.35 | 18.75 | 2,932,800 | -1.99(-9.59%) |
Jun 04, 2020 | 19.81 | 22.24 | 19.25 | 20.74 | 3,499,649 | -0.04(-0.19%) |
Jun 03, 2020 | 22.06 | 22.24 | 20.20 | 20.78 | 3,206,421 | -0.89(-4.11%) |
Jun 02, 2020 | 25.15 | 25.20 | 20.28 | 21.67 | 6,110,798 | -2.63(-10.82%) |
Jun 01, 2020 | 23.14 | 26.00 | 23.00 | 24.30 | 8,260,355 | +2.41(+11.01%) |
May 29, 2020 | 19.18 | 22.80 | 19.00 | 21.89 | 6,178,600 | +3.79(+20.94%) |
May 28, 2020 | 18.29 | 20.00 | 17.90 | 18.10 | 6,752,285 | +1.62(+9.83%) |
May 27, 2020 | 16.95 | 16.95 | 15.20 | 16.48 | 1,730,241 | +0.03(+0.18%) |
May 26, 2020 | 16.00 | 16.48 | 15.38 | 16.45 | 2,405,701 | +1.05(+6.82%) |
May 22, 2020 | 14.64 | 15.80 | 14.36 | 15.40 | 1,355,200 | +0.42(+2.80%) |
May 21, 2020 | 15.23 | 15.25 | 14.40 | 14.98 | 692,735 | -0.12(-0.79%) |
May 20, 2020 | 14.41 | 15.20 | 14.25 | 15.10 | 984,869 | +1.01(+7.17%) |
May 19, 2020 | 14.49 | 14.75 | 13.90 | 14.09 | 661,163 | -0.41(-2.83%) |
May 18, 2020 | 14.81 | 15.00 | 14.29 | 14.50 | 755,816 | +0.14(+0.97%) |
May 15, 2020 | 14.59 | 14.75 | 13.96 | 14.36 | 821,700 | +0.01(+0.07%) |
May 14, 2020 | 13.51 | 14.35 | 11.76 | 14.35 | 1,480,006 | +1.35(+10.38%) |
May 13, 2020 | 14.99 | 14.99 | 12.55 | 13.00 | 1,735,562 | -2.26(-14.81%) |
May 12, 2020 | 15.49 | 15.85 | 14.53 | 15.26 | 1,479,305 | +0.22(+1.46%) |
May 11, 2020 | 14.45 | 15.20 | 13.85 | 15.04 | 1,205,394 | +0.63(+4.37%) |
May 08, 2020 | 13.86 | 14.84 | 13.10 | 14.41 | 1,558,900 | +0.90(+6.66%) |
May 07, 2020 | 14.75 | 15.15 | 13.30 | 13.51 | 2,476,756 | -0.35(-2.53%) |
May 06, 2020 | 13.00 | 14.85 | 12.11 | 13.86 | 2,632,488 | +0.61(+4.60%) |