Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 18.73 | 18.96 | 18.59 | 18.95 | 1,875,100 | +0.03(+0.16%) |
Jul 30, 2020 | 18.58 | 19.00 | 18.39 | 18.92 | 1,130,313 | +0.06(+0.32%) |
Jul 29, 2020 | 18.75 | 18.97 | 18.50 | 18.86 | 1,348,920 | +0.25(+1.34%) |
Jul 28, 2020 | 18.20 | 18.79 | 18.20 | 18.61 | 2,037,480 | -0.08(-0.43%) |
Jul 27, 2020 | 18.78 | 18.85 | 18.48 | 18.69 | 1,123,476 | -0.24(-1.27%) |
Jul 24, 2020 | 19.06 | 19.43 | 18.68 | 18.93 | 1,158,200 | -0.17(-0.89%) |
Jul 23, 2020 | 18.91 | 19.32 | 18.86 | 19.10 | 1,456,791 | +0.19(+1.00%) |
Jul 22, 2020 | 18.68 | 19.11 | 18.57 | 18.91 | 1,252,125 | +0.10(+0.53%) |
Jul 21, 2020 | 18.60 | 19.16 | 18.56 | 18.81 | 1,996,367 | +0.30(+1.62%) |
Jul 20, 2020 | 19.05 | 19.13 | 18.39 | 18.51 | 1,379,424 | -0.66(-3.44%) |
Jul 17, 2020 | 19.70 | 19.89 | 19.14 | 19.17 | 1,691,700 | -0.53(-2.69%) |
Jul 16, 2020 | 19.50 | 19.81 | 19.31 | 19.70 | 1,456,223 | +0.17(+0.87%) |
Jul 15, 2020 | 18.70 | 19.75 | 18.70 | 19.53 | 2,374,239 | +1.08(+5.85%) |
Jul 14, 2020 | 18.25 | 18.70 | 17.93 | 18.45 | 1,869,713 | +0.20(+1.10%) |
Jul 13, 2020 | 18.17 | 18.65 | 17.62 | 18.25 | 3,230,770 | +0.18(+0.97%) |
Jul 10, 2020 | 17.21 | 18.22 | 17.21 | 18.07 | 3,192,600 | +0.82(+4.78%) |
Jul 09, 2020 | 18.22 | 18.27 | 17.21 | 17.25 | 2,815,712 | -0.94(-5.17%) |
Jul 08, 2020 | 18.36 | 18.49 | 18.08 | 18.19 | 1,856,043 | -0.18(-0.98%) |
Jul 07, 2020 | 19.03 | 19.07 | 18.34 | 18.37 | 2,472,199 | -0.85(-4.42%) |
Jul 06, 2020 | 19.23 | 19.50 | 18.91 | 19.22 | 2,041,662 | +0.29(+1.53%) |
Jul 02, 2020 | 19.70 | 19.84 | 18.88 | 18.93 | 1,481,900 | -0.32(-1.64%) |
Jul 01, 2020 | 19.29 | 19.80 | 19.10 | 19.25 | 2,373,171 | -0.02(-0.08%) |
Jun 30, 2020 | 19.28 | 19.44 | 19.01 | 19.26 | 2,168,371 | -0.09(-0.47%) |
Jun 29, 2020 | 18.66 | 19.37 | 18.33 | 19.35 | 1,507,830 | +0.84(+4.54%) |
Jun 26, 2020 | 19.12 | 19.23 | 18.18 | 18.51 | 3,719,700 | -0.76(-3.94%) |
Jun 25, 2020 | 19.34 | 19.51 | 18.95 | 19.27 | 1,983,225 | -0.41(-2.08%) |
Jun 24, 2020 | 19.70 | 19.81 | 19.13 | 19.68 | 2,079,650 | -0.38(-1.89%) |
Jun 23, 2020 | 20.16 | 20.41 | 19.91 | 20.06 | 2,203,201 | +0.18(+0.91%) |
Jun 22, 2020 | 19.86 | 19.92 | 19.04 | 19.88 | 3,217,311 | -0.26(-1.29%) |
Jun 19, 2020 | 20.74 | 20.74 | 19.87 | 20.14 | 7,835,000 | -0.19(-0.93%) |
Jun 18, 2020 | 19.93 | 20.40 | 19.62 | 20.33 | 2,330,398 | +0.33(+1.65%) |
Jun 17, 2020 | 20.08 | 20.38 | 19.60 | 20.00 | 2,667,773 | -0.03(-0.15%) |
Jun 16, 2020 | 20.80 | 21.14 | 19.24 | 20.03 | 3,202,360 | -0.18(-0.89%) |
Jun 15, 2020 | 19.06 | 20.60 | 18.92 | 20.21 | 3,370,882 | +0.51(+2.59%) |
Jun 12, 2020 | 20.62 | 20.77 | 19.11 | 19.70 | 2,746,700 | -0.29(-1.45%) |
Jun 11, 2020 | 19.52 | 20.34 | 19.46 | 19.99 | 3,107,218 | -0.84(-4.03%) |
Jun 10, 2020 | 21.40 | 21.60 | 20.48 | 20.83 | 2,454,966 | -0.69(-3.21%) |
Jun 09, 2020 | 23.01 | 23.01 | 21.25 | 21.52 | 2,333,583 | -1.90(-8.11%) |
Jun 08, 2020 | 22.53 | 23.62 | 22.53 | 23.42 | 3,233,993 | +1.07(+4.79%) |
Jun 05, 2020 | 21.75 | 22.52 | 21.44 | 22.35 | 3,684,700 | +1.49(+7.14%) |
Jun 04, 2020 | 20.10 | 20.88 | 19.75 | 20.86 | 2,112,780 | +0.64(+3.17%) |
Jun 03, 2020 | 19.95 | 20.55 | 19.82 | 20.22 | 1,997,336 | +0.54(+2.74%) |
Jun 02, 2020 | 20.00 | 20.18 | 19.61 | 19.68 | 1,655,439 | -0.17(-0.86%) |
Jun 01, 2020 | 19.75 | 20.12 | 19.66 | 19.85 | 1,803,869 | +0.26(+1.33%) |
May 29, 2020 | 19.72 | 19.85 | 19.07 | 19.59 | 2,985,000 | -0.34(-1.68%) |
May 28, 2020 | 20.63 | 20.67 | 19.90 | 19.93 | 1,947,507 | -0.61(-2.95%) |
May 27, 2020 | 20.00 | 20.90 | 19.93 | 20.53 | 2,044,530 | +0.74(+3.74%) |
May 26, 2020 | 19.05 | 19.90 | 18.86 | 19.79 | 2,481,763 | +1.43(+7.76%) |
May 22, 2020 | 18.73 | 18.90 | 18.29 | 18.36 | 1,186,200 | -0.29(-1.53%) |
May 21, 2020 | 18.97 | 19.23 | 18.59 | 18.65 | 1,934,774 | -0.46(-2.43%) |
May 20, 2020 | 19.34 | 19.72 | 19.01 | 19.11 | 2,773,590 | -0.02(-0.10%) |
May 19, 2020 | 19.18 | 19.58 | 18.83 | 19.14 | 1,491,310 | -0.16(-0.85%) |
May 18, 2020 | 19.41 | 19.78 | 19.14 | 19.30 | 2,165,227 | +0.59(+3.13%) |
May 15, 2020 | 18.38 | 18.84 | 18.04 | 18.71 | 1,961,600 | +0.21(+1.16%) |
May 14, 2020 | 17.05 | 18.52 | 16.80 | 18.50 | 3,396,295 | +1.16(+6.69%) |
May 13, 2020 | 17.73 | 17.89 | 16.97 | 17.34 | 2,541,529 | -0.58(-3.24%) |
May 12, 2020 | 18.49 | 18.74 | 17.90 | 17.92 | 3,600,050 | -0.56(-3.06%) |
May 11, 2020 | 19.12 | 19.27 | 18.09 | 18.48 | 2,450,530 | -0.87(-4.47%) |
May 08, 2020 | 19.48 | 19.67 | 19.11 | 19.35 | 2,305,800 | +0.48(+2.54%) |
May 07, 2020 | 19.29 | 20.05 | 18.78 | 18.87 | 2,885,872 | -0.17(-0.89%) |
May 06, 2020 | 19.52 | 19.82 | 18.51 | 19.04 | 2,171,609 | -0.32(-1.65%) |
May 05, 2020 | 20.19 | 20.19 | 19.30 | 19.36 | 2,661,765 | -0.57(-2.88%) |
May 04, 2020 | 19.40 | 19.99 | 18.97 | 19.93 | 2,725,880 | +0.39(+2.02%) |