Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 24.30 | 25.30 | 23.90 | 24.10 | 70,520 | +0.70(+2.99%) |
Jul 30, 2020 | 24.00 | 24.80 | 23.40 | 23.40 | 78,823 | -1.20(-4.88%) |
Jul 29, 2020 | 24.30 | 25.80 | 23.60 | 24.60 | 103,906 | +0.30(+1.23%) |
Jul 28, 2020 | 24.30 | 25.80 | 23.20 | 24.30 | 188,686 | -0.70(-2.80%) |
Jul 27, 2020 | 26.80 | 29.50 | 24.80 | 25.00 | 528,150 | -0.20(-0.79%) |
Jul 24, 2020 | 23.80 | 25.50 | 23.00 | 25.20 | 127,730 | +1.40(+5.88%) |
Jul 23, 2020 | 24.00 | 25.90 | 22.80 | 23.80 | 163,319 | -0.60(-2.46%) |
Jul 22, 2020 | 23.10 | 24.90 | 22.50 | 24.40 | 157,584 | +0.00(+0.00%) |
Jul 21, 2020 | 21.80 | 26.80 | 21.20 | 24.40 | 469,632 | +2.90(+13.49%) |
Jul 20, 2020 | 21.50 | 21.90 | 20.00 | 21.50 | 149,994 | +0.70(+3.37%) |
Jul 17, 2020 | 20.40 | 20.90 | 20.00 | 20.80 | 105,670 | +0.50(+2.46%) |
Jul 16, 2020 | 20.00 | 20.70 | 19.00 | 20.30 | 154,983 | -0.10(-0.49%) |
Jul 15, 2020 | 22.00 | 22.90 | 19.40 | 20.40 | 1,860,120 | +2.00(+10.87%) |
Jul 14, 2020 | 18.40 | 18.63 | 18.00 | 18.40 | 42,897 | -0.40(-2.13%) |
Jul 13, 2020 | 18.00 | 19.40 | 17.50 | 18.80 | 111,548 | +0.40(+2.17%) |
Jul 10, 2020 | 18.50 | 18.64 | 18.10 | 18.40 | 48,680 | -0.10(-0.54%) |
Jul 09, 2020 | 18.10 | 19.40 | 17.90 | 18.50 | 154,319 | +0.40(+2.21%) |
Jul 08, 2020 | 18.90 | 18.90 | 18.00 | 18.10 | 80,606 | -0.80(-4.23%) |
Jul 07, 2020 | 17.90 | 19.30 | 17.50 | 18.90 | 105,563 | +1.40(+8.00%) |
Jul 06, 2020 | 18.20 | 18.40 | 17.00 | 17.50 | 300,089 | -2.50(-12.50%) |
Jul 02, 2020 | 19.40 | 20.20 | 19.10 | 20.00 | 77,680 | +0.60(+3.09%) |
Jul 01, 2020 | 19.40 | 19.50 | 18.60 | 19.40 | 101,290 | -0.40(-2.02%) |
Jun 30, 2020 | 22.40 | 22.60 | 19.30 | 19.80 | 304,850 | -2.10(-9.59%) |
Jun 29, 2020 | 20.50 | 24.50 | 19.60 | 21.90 | 646,625 | +3.10(+16.49%) |
Jun 26, 2020 | 17.80 | 19.40 | 17.50 | 18.80 | 200,970 | +1.00(+5.62%) |
Jun 25, 2020 | 17.60 | 18.20 | 17.50 | 17.80 | 50,592 | +0.00(+0.00%) |
Jun 24, 2020 | 17.80 | 17.80 | 17.10 | 17.80 | 44,661 | +0.00(+0.00%) |
Jun 23, 2020 | 17.80 | 17.80 | 17.40 | 17.80 | 40,737 | +0.00(+0.00%) |
Jun 22, 2020 | 18.40 | 18.40 | 17.50 | 17.80 | 42,312 | +0.00(+0.00%) |
Jun 19, 2020 | 17.50 | 18.20 | 17.30 | 17.80 | 86,790 | +0.30(+1.71%) |
Jun 18, 2020 | 17.20 | 17.80 | 16.80 | 17.50 | 43,836 | +0.30(+1.74%) |
Jun 17, 2020 | 17.80 | 18.00 | 17.20 | 17.20 | 35,019 | -0.70(-3.91%) |
Jun 16, 2020 | 18.20 | 18.30 | 17.50 | 17.90 | 45,855 | -0.30(-1.65%) |
Jun 15, 2020 | 18.00 | 18.20 | 17.10 | 18.20 | 74,609 | +0.30(+1.68%) |
Jun 12, 2020 | 17.80 | 18.01 | 16.50 | 17.90 | 119,400 | +1.20(+7.19%) |
Jun 11, 2020 | 17.80 | 17.80 | 16.10 | 16.70 | 173,579 | -1.50(-8.24%) |
Jun 10, 2020 | 19.00 | 19.30 | 18.00 | 18.20 | 575,543 | -4.40(-19.47%) |
Jun 09, 2020 | 22.80 | 25.00 | 20.60 | 22.60 | 480,241 | +2.10(+10.24%) |
Jun 08, 2020 | 19.90 | 21.40 | 19.20 | 20.50 | 66,498 | +1.30(+6.77%) |
Jun 05, 2020 | 19.70 | 20.15 | 18.80 | 19.20 | 41,270 | -0.90(-4.48%) |
Jun 04, 2020 | 21.10 | 22.00 | 19.50 | 20.10 | 119,311 | -0.30(-1.47%) |
Jun 03, 2020 | 20.40 | 20.60 | 20.10 | 20.40 | 24,388 | +0.20(+0.99%) |
Jun 02, 2020 | 20.40 | 20.80 | 19.50 | 20.20 | 33,448 | -0.50(-2.42%) |
Jun 01, 2020 | 20.50 | 21.50 | 19.30 | 20.70 | 55,542 | -0.80(-3.72%) |
May 29, 2020 | 20.50 | 22.50 | 20.50 | 21.50 | 46,450 | +1.00(+4.88%) |
May 28, 2020 | 20.50 | 21.00 | 19.30 | 20.50 | 32,708 | -0.20(-0.97%) |
May 27, 2020 | 21.70 | 21.80 | 19.10 | 20.70 | 43,446 | -0.40(-1.90%) |
May 26, 2020 | 22.90 | 23.70 | 19.80 | 21.10 | 115,560 | -3.90(-15.60%) |
May 22, 2020 | 22.40 | 25.90 | 21.30 | 25.00 | 148,690 | +3.30(+15.21%) |
May 21, 2020 | 20.50 | 26.00 | 20.40 | 21.70 | 339,865 | +1.80(+9.05%) |
May 20, 2020 | 20.40 | 20.50 | 19.60 | 19.90 | 22,162 | -0.40(-1.97%) |
May 19, 2020 | 19.40 | 20.42 | 19.10 | 20.30 | 27,385 | +0.30(+1.50%) |
May 18, 2020 | 20.30 | 20.90 | 18.60 | 20.00 | 124,195 | +1.60(+8.70%) |
May 15, 2020 | 18.20 | 20.35 | 17.10 | 18.40 | 147,780 | +0.60(+3.37%) |
May 14, 2020 | 17.60 | 18.17 | 16.40 | 17.80 | 19,917 | +0.10(+0.56%) |
May 13, 2020 | 18.00 | 18.50 | 16.50 | 17.70 | 25,348 | +0.20(+1.14%) |
May 12, 2020 | 17.50 | 18.10 | 17.10 | 17.50 | 18,614 | -0.60(-3.31%) |
May 11, 2020 | 17.20 | 18.50 | 17.00 | 18.10 | 22,869 | +0.80(+4.62%) |
May 08, 2020 | 18.00 | 18.00 | 16.90 | 17.30 | 9,270 | +0.00(+0.00%) |
May 07, 2020 | 16.70 | 17.70 | 16.70 | 17.30 | 18,613 | +0.30(+1.76%) |
May 06, 2020 | 17.40 | 17.50 | 16.60 | 17.00 | 10,683 | -0.30(-1.73%) |
May 05, 2020 | 18.20 | 18.20 | 17.00 | 17.30 | 21,887 | -0.50(-2.81%) |
May 04, 2020 | 17.80 | 18.29 | 17.50 | 17.80 | 8,340 | -0.60(-3.26%) |