Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 23.93 | 24.80 | 23.70 | 24.37 | 1,855,100 | +0.82(+3.48%) |
Jul 30, 2020 | 22.48 | 23.85 | 21.18 | 23.55 | 2,524,883 | +0.92(+4.07%) |
Jul 29, 2020 | 21.15 | 22.65 | 21.15 | 22.63 | 1,926,720 | +1.57(+7.45%) |
Jul 28, 2020 | 20.70 | 21.30 | 20.54 | 21.06 | 1,460,963 | +0.64(+3.13%) |
Jul 27, 2020 | 19.43 | 20.44 | 19.30 | 20.42 | 1,234,867 | +1.13(+5.86%) |
Jul 24, 2020 | 19.02 | 19.50 | 18.25 | 19.29 | 645,800 | +0.12(+0.63%) |
Jul 23, 2020 | 18.79 | 19.30 | 18.44 | 19.17 | 608,946 | +0.24(+1.27%) |
Jul 22, 2020 | 19.19 | 19.36 | 18.67 | 18.93 | 501,879 | -0.18(-0.94%) |
Jul 21, 2020 | 19.70 | 19.70 | 18.83 | 19.11 | 606,952 | -0.17(-0.88%) |
Jul 20, 2020 | 19.18 | 19.95 | 19.07 | 19.28 | 532,726 | +0.25(+1.31%) |
Jul 17, 2020 | 19.35 | 19.61 | 18.52 | 19.03 | 686,600 | -0.28(-1.45%) |
Jul 16, 2020 | 18.85 | 19.53 | 18.62 | 19.31 | 666,123 | -0.02(-0.10%) |
Jul 15, 2020 | 18.63 | 21.18 | 18.60 | 19.33 | 3,799,453 | +1.00(+5.46%) |
Jul 14, 2020 | 18.00 | 18.36 | 17.47 | 18.33 | 568,237 | +0.28(+1.55%) |
Jul 13, 2020 | 19.97 | 20.10 | 18.03 | 18.05 | 1,311,373 | -1.68(-8.51%) |
Jul 10, 2020 | 18.56 | 19.80 | 18.36 | 19.73 | 1,032,000 | +1.26(+6.82%) |
Jul 09, 2020 | 19.12 | 19.12 | 17.98 | 18.47 | 681,869 | -0.51(-2.69%) |
Jul 08, 2020 | 18.45 | 19.27 | 18.37 | 18.98 | 889,136 | +0.56(+3.04%) |
Jul 07, 2020 | 18.61 | 18.91 | 18.30 | 18.42 | 599,937 | -0.34(-1.81%) |
Jul 06, 2020 | 18.46 | 18.91 | 18.24 | 18.76 | 633,489 | +0.69(+3.82%) |
Jul 02, 2020 | 18.42 | 18.49 | 17.40 | 18.07 | 448,500 | -0.06(-0.33%) |
Jul 01, 2020 | 17.96 | 18.25 | 17.72 | 18.13 | 595,837 | +0.13(+0.72%) |
Jun 30, 2020 | 18.06 | 18.14 | 17.13 | 18.00 | 733,711 | -0.13(-0.72%) |
Jun 29, 2020 | 17.45 | 19.00 | 16.70 | 18.13 | 1,945,065 | +0.88(+5.10%) |
Jun 26, 2020 | 18.17 | 18.30 | 16.82 | 17.25 | 1,352,400 | -1.00(-5.48%) |
Jun 25, 2020 | 18.09 | 18.75 | 17.84 | 18.25 | 478,763 | +0.30(+1.67%) |
Jun 24, 2020 | 17.79 | 18.69 | 17.40 | 17.95 | 1,041,263 | -0.25(-1.37%) |
Jun 23, 2020 | 18.87 | 19.06 | 18.10 | 18.20 | 666,665 | -0.40(-2.15%) |
Jun 22, 2020 | 18.30 | 18.90 | 17.92 | 18.60 | 751,750 | +0.36(+1.97%) |
Jun 19, 2020 | 18.82 | 19.00 | 17.84 | 18.24 | 777,500 | -0.41(-2.20%) |
Jun 18, 2020 | 18.68 | 19.05 | 18.31 | 18.65 | 880,843 | +0.01(+0.05%) |
Jun 17, 2020 | 17.50 | 19.01 | 17.39 | 18.64 | 1,919,662 | +1.30(+7.50%) |
Jun 16, 2020 | 17.00 | 17.40 | 16.41 | 17.34 | 2,096,840 | +0.73(+4.39%) |
Jun 15, 2020 | 14.90 | 16.68 | 14.71 | 16.61 | 894,553 | +1.40(+9.20%) |
Jun 12, 2020 | 15.72 | 15.91 | 14.36 | 15.21 | 795,000 | +0.09(+0.60%) |
Jun 11, 2020 | 15.45 | 15.78 | 14.53 | 15.12 | 894,760 | -0.92(-5.74%) |
Jun 10, 2020 | 16.65 | 16.80 | 15.83 | 16.04 | 884,723 | -0.27(-1.66%) |
Jun 09, 2020 | 16.79 | 17.00 | 15.97 | 16.31 | 1,370,164 | +0.56(+3.56%) |
Jun 08, 2020 | 15.50 | 16.22 | 15.33 | 15.75 | 819,554 | +0.24(+1.55%) |
Jun 05, 2020 | 15.70 | 15.83 | 15.02 | 15.51 | 611,300 | +0.26(+1.70%) |
Jun 04, 2020 | 14.82 | 15.58 | 14.81 | 15.25 | 803,012 | +0.49(+3.32%) |
Jun 03, 2020 | 15.44 | 15.87 | 14.52 | 14.76 | 1,052,456 | -0.49(-3.21%) |
Jun 02, 2020 | 14.99 | 15.58 | 14.81 | 15.25 | 520,654 | +0.58(+3.95%) |
Jun 01, 2020 | 14.43 | 15.36 | 14.35 | 14.67 | 419,219 | +0.33(+2.30%) |
May 29, 2020 | 14.07 | 14.74 | 13.90 | 14.34 | 361,900 | +0.23(+1.63%) |
May 28, 2020 | 14.49 | 15.09 | 13.98 | 14.11 | 635,643 | -0.46(-3.16%) |
May 27, 2020 | 13.76 | 14.54 | 13.36 | 14.57 | 787,424 | +0.95(+6.98%) |
May 26, 2020 | 14.05 | 14.20 | 13.23 | 13.62 | 363,330 | -0.05(-0.37%) |
May 22, 2020 | 13.75 | 13.94 | 13.35 | 13.67 | 352,600 | +0.02(+0.15%) |
May 21, 2020 | 13.62 | 13.99 | 13.07 | 13.65 | 311,846 | +0.03(+0.22%) |
May 20, 2020 | 13.50 | 13.84 | 13.42 | 13.62 | 370,582 | +0.32(+2.41%) |
May 19, 2020 | 13.17 | 14.25 | 12.82 | 13.30 | 889,948 | +0.18(+1.37%) |
May 18, 2020 | 13.11 | 13.50 | 12.70 | 13.12 | 1,029,760 | +0.18(+1.39%) |
May 15, 2020 | 11.99 | 13.04 | 11.78 | 12.94 | 4,512,800 | +1.48(+12.91%) |
May 14, 2020 | 12.08 | 12.39 | 11.23 | 11.46 | 1,395,592 | -1.03(-8.25%) |
May 13, 2020 | 12.27 | 13.78 | 12.12 | 12.49 | 794,324 | -1.19(-8.70%) |
May 12, 2020 | 16.50 | 16.50 | 13.48 | 13.68 | 1,601,425 | +0.69(+5.31%) |
May 11, 2020 | 13.00 | 13.29 | 12.25 | 12.99 | 937,518 | +0.19(+1.48%) |
May 08, 2020 | 11.61 | 12.82 | 11.36 | 12.80 | 966,500 | +1.51(+13.37%) |
May 07, 2020 | 10.56 | 11.49 | 10.48 | 11.29 | 272,982 | +0.86(+8.25%) |
May 06, 2020 | 10.38 | 10.70 | 10.25 | 10.43 | 227,979 | +0.10(+0.97%) |
May 05, 2020 | 10.34 | 10.75 | 10.13 | 10.33 | 180,362 | +0.12(+1.18%) |
May 04, 2020 | 10.49 | 10.67 | 9.990 | 10.21 | 206,930 | -0.46(-4.31%) |