Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 18.88 | 19.00 | 17.68 | 17.81 | 727,600 | -0.90(-4.81%) |
Jul 30, 2020 | 18.01 | 19.03 | 18.01 | 18.71 | 394,746 | +0.36(+1.96%) |
Jul 29, 2020 | 19.12 | 19.24 | 18.23 | 18.35 | 535,148 | -0.70(-3.67%) |
Jul 28, 2020 | 19.95 | 20.05 | 19.03 | 19.05 | 417,263 | -0.98(-4.89%) |
Jul 27, 2020 | 19.22 | 20.28 | 18.96 | 20.03 | 614,266 | +0.88(+4.60%) |
Jul 24, 2020 | 19.21 | 19.36 | 18.81 | 19.15 | 572,300 | -0.50(-2.54%) |
Jul 23, 2020 | 20.25 | 20.52 | 19.54 | 19.65 | 680,252 | -0.60(-2.96%) |
Jul 22, 2020 | 20.79 | 20.95 | 20.05 | 20.25 | 594,985 | -0.71(-3.39%) |
Jul 21, 2020 | 22.51 | 22.58 | 20.92 | 20.96 | 828,124 | -1.27(-5.71%) |
Jul 20, 2020 | 21.78 | 22.82 | 21.75 | 22.23 | 708,835 | +0.63(+2.92%) |
Jul 17, 2020 | 21.50 | 21.98 | 21.22 | 21.60 | 615,200 | +0.16(+0.75%) |
Jul 16, 2020 | 22.15 | 22.20 | 21.25 | 21.44 | 620,059 | -1.17(-5.17%) |
Jul 15, 2020 | 22.68 | 23.14 | 22.15 | 22.61 | 721,683 | +0.33(+1.48%) |
Jul 14, 2020 | 21.71 | 22.31 | 20.88 | 22.28 | 931,425 | +0.83(+3.87%) |
Jul 13, 2020 | 24.00 | 24.50 | 21.43 | 21.45 | 1,244,078 | -2.36(-9.91%) |
Jul 10, 2020 | 24.90 | 25.36 | 23.42 | 23.81 | 787,800 | -0.76(-3.09%) |
Jul 09, 2020 | 24.89 | 25.56 | 23.97 | 24.57 | 661,474 | -0.36(-1.44%) |
Jul 08, 2020 | 24.40 | 25.44 | 24.11 | 24.93 | 1,088,179 | +1.61(+6.90%) |
Jul 07, 2020 | 22.26 | 24.51 | 22.17 | 23.32 | 1,061,064 | +0.83(+3.69%) |
Jul 06, 2020 | 22.60 | 23.28 | 22.35 | 22.49 | 759,086 | +0.19(+0.85%) |
Jul 02, 2020 | 22.25 | 22.68 | 21.86 | 22.30 | 650,700 | +0.30(+1.36%) |
Jul 01, 2020 | 21.01 | 22.38 | 20.78 | 22.00 | 1,316,250 | +0.98(+4.66%) |
Jun 30, 2020 | 20.42 | 21.09 | 20.07 | 21.02 | 778,914 | +0.60(+2.94%) |
Jun 29, 2020 | 20.73 | 21.28 | 20.06 | 20.42 | 820,702 | -0.09(-0.44%) |
Jun 26, 2020 | 21.35 | 21.48 | 20.07 | 20.51 | 1,785,800 | -0.98(-4.56%) |
Jun 25, 2020 | 21.44 | 22.09 | 21.02 | 21.49 | 697,240 | -0.10(-0.46%) |
Jun 24, 2020 | 22.39 | 23.58 | 21.47 | 21.59 | 1,056,097 | -0.79(-3.53%) |
Jun 23, 2020 | 23.23 | 24.32 | 22.38 | 22.38 | 1,217,798 | -0.49(-2.14%) |
Jun 22, 2020 | 21.32 | 23.11 | 20.73 | 22.87 | 1,093,723 | +1.70(+8.03%) |
Jun 19, 2020 | 20.89 | 21.87 | 20.84 | 21.17 | 1,540,600 | +0.45(+2.17%) |
Jun 18, 2020 | 20.49 | 21.65 | 20.38 | 20.72 | 593,622 | -0.08(-0.38%) |
Jun 17, 2020 | 21.24 | 21.52 | 20.72 | 20.80 | 634,439 | -0.30(-1.42%) |
Jun 16, 2020 | 20.83 | 21.64 | 19.91 | 21.10 | 834,879 | +0.83(+4.09%) |
Jun 15, 2020 | 18.97 | 20.56 | 18.64 | 20.27 | 788,813 | +0.93(+4.81%) |
Jun 12, 2020 | 19.71 | 19.98 | 18.67 | 19.34 | 598,600 | +0.29(+1.52%) |
Jun 11, 2020 | 20.29 | 20.29 | 18.70 | 19.05 | 875,806 | -1.56(-7.57%) |
Jun 10, 2020 | 20.21 | 21.27 | 20.04 | 20.61 | 729,685 | +0.38(+1.88%) |
Jun 09, 2020 | 19.81 | 20.83 | 19.70 | 20.23 | 715,193 | +0.23(+1.15%) |
Jun 08, 2020 | 20.28 | 20.93 | 19.74 | 20.00 | 1,243,196 | -0.35(-1.72%) |
Jun 05, 2020 | 21.00 | 21.99 | 20.27 | 20.35 | 1,013,100 | -0.29(-1.41%) |
Jun 04, 2020 | 22.46 | 23.32 | 19.95 | 20.64 | 2,083,590 | -1.69(-7.57%) |
Jun 03, 2020 | 20.50 | 22.96 | 20.50 | 22.33 | 4,201,316 | +2.07(+10.22%) |
Jun 02, 2020 | 20.56 | 21.25 | 19.76 | 20.26 | 1,894,375 | -0.66(-3.15%) |
Jun 01, 2020 | 19.97 | 21.50 | 18.93 | 20.92 | 2,882,386 | +3.41(+19.47%) |
May 29, 2020 | 17.44 | 17.73 | 17.02 | 17.51 | 610,700 | -0.01(-0.06%) |
May 28, 2020 | 17.85 | 18.59 | 17.34 | 17.52 | 746,407 | -0.33(-1.85%) |
May 27, 2020 | 19.46 | 19.84 | 17.27 | 17.85 | 1,345,979 | -1.25(-6.54%) |
May 26, 2020 | 21.21 | 21.63 | 19.07 | 19.10 | 1,514,849 | -1.89(-9.00%) |
May 22, 2020 | 20.55 | 21.00 | 20.08 | 20.99 | 762,500 | +0.42(+2.04%) |
May 21, 2020 | 19.87 | 20.97 | 19.30 | 20.57 | 780,633 | +0.77(+3.89%) |
May 20, 2020 | 20.00 | 20.59 | 19.52 | 19.80 | 1,051,350 | +0.36(+1.85%) |
May 19, 2020 | 18.71 | 20.43 | 18.71 | 19.44 | 1,172,367 | +0.74(+3.96%) |
May 18, 2020 | 18.20 | 19.20 | 18.00 | 18.70 | 932,781 | +1.04(+5.89%) |
May 15, 2020 | 16.40 | 17.80 | 16.03 | 17.66 | 1,067,700 | +1.31(+8.01%) |
May 14, 2020 | 15.46 | 16.63 | 15.33 | 16.35 | 1,441,663 | +0.60(+3.81%) |
May 13, 2020 | 15.98 | 16.69 | 15.02 | 15.75 | 1,082,584 | -0.14(-0.88%) |
May 12, 2020 | 15.86 | 16.99 | 15.08 | 15.89 | 1,143,561 | +0.30(+1.92%) |
May 11, 2020 | 13.32 | 16.30 | 13.22 | 15.59 | 1,708,932 | +1.95(+14.30%) |
May 08, 2020 | 13.72 | 14.25 | 13.51 | 13.64 | 595,500 | -0.01(-0.07%) |
May 07, 2020 | 13.32 | 13.87 | 12.51 | 13.65 | 641,292 | -0.20(-1.44%) |
May 06, 2020 | 13.84 | 14.19 | 13.58 | 13.85 | 445,869 | +0.03(+0.22%) |
May 05, 2020 | 14.10 | 14.42 | 13.77 | 13.82 | 480,628 | -0.07(-0.50%) |
May 04, 2020 | 12.50 | 13.89 | 12.35 | 13.89 | 576,835 | +1.27(+10.06%) |