Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 20.75 | 20.99 | 19.96 | 20.37 | 540,500 | -0.11(-0.54%) |
Jul 30, 2020 | 20.29 | 20.61 | 19.85 | 20.48 | 418,888 | -0.14(-0.68%) |
Jul 29, 2020 | 19.57 | 20.89 | 19.57 | 20.62 | 938,838 | +1.09(+5.58%) |
Jul 28, 2020 | 20.92 | 21.00 | 19.45 | 19.53 | 877,056 | -1.60(-7.57%) |
Jul 27, 2020 | 19.60 | 21.39 | 18.65 | 21.13 | 2,257,943 | +1.61(+8.25%) |
Jul 24, 2020 | 17.86 | 22.00 | 17.33 | 19.52 | 9,407,700 | +4.63(+31.09%) |
Jul 23, 2020 | 15.37 | 15.70 | 14.79 | 14.89 | 377,031 | -0.52(-3.37%) |
Jul 22, 2020 | 15.25 | 15.46 | 15.01 | 15.41 | 497,648 | +0.22(+1.45%) |
Jul 21, 2020 | 15.26 | 15.45 | 14.91 | 15.19 | 757,873 | -0.04(-0.26%) |
Jul 20, 2020 | 14.82 | 15.34 | 14.62 | 15.23 | 762,429 | +0.35(+2.35%) |
Jul 17, 2020 | 14.86 | 15.03 | 14.75 | 14.88 | 321,700 | +0.08(+0.54%) |
Jul 16, 2020 | 15.12 | 15.13 | 14.53 | 14.80 | 364,046 | -0.60(-3.90%) |
Jul 15, 2020 | 14.76 | 15.52 | 14.47 | 15.40 | 807,917 | +0.78(+5.34%) |
Jul 14, 2020 | 15.16 | 15.17 | 14.05 | 14.62 | 807,069 | -0.36(-2.40%) |
Jul 13, 2020 | 17.58 | 17.58 | 14.88 | 14.98 | 1,002,472 | -2.50(-14.30%) |
Jul 10, 2020 | 17.56 | 17.80 | 17.09 | 17.48 | 765,300 | -0.17(-0.96%) |
Jul 09, 2020 | 17.75 | 17.75 | 16.91 | 17.65 | 1,083,670 | +0.65(+3.82%) |
Jul 08, 2020 | 16.20 | 17.33 | 16.20 | 17.00 | 1,120,886 | +0.80(+4.94%) |
Jul 07, 2020 | 15.71 | 16.68 | 15.70 | 16.20 | 760,572 | +0.49(+3.12%) |
Jul 06, 2020 | 15.65 | 15.96 | 15.29 | 15.71 | 621,987 | +0.33(+2.15%) |
Jul 02, 2020 | 16.42 | 16.48 | 15.12 | 15.38 | 699,200 | -0.59(-3.69%) |
Jul 01, 2020 | 16.00 | 16.48 | 15.56 | 15.97 | 1,025,297 | +0.13(+0.82%) |
Jun 30, 2020 | 14.97 | 15.88 | 14.88 | 15.84 | 1,140,174 | +1.02(+6.88%) |
Jun 29, 2020 | 14.84 | 15.38 | 13.84 | 14.82 | 1,225,221 | +0.23(+1.58%) |
Jun 26, 2020 | 14.03 | 14.62 | 13.58 | 14.59 | 1,050,800 | +0.60(+4.29%) |
Jun 25, 2020 | 13.29 | 14.11 | 13.26 | 13.99 | 429,290 | +0.63(+4.72%) |
Jun 24, 2020 | 14.22 | 14.33 | 13.18 | 13.36 | 356,817 | -0.97(-6.77%) |
Jun 23, 2020 | 14.60 | 14.73 | 14.20 | 14.33 | 610,074 | +0.24(+1.70%) |
Jun 22, 2020 | 13.58 | 14.74 | 13.37 | 14.09 | 1,098,370 | +0.64(+4.76%) |
Jun 19, 2020 | 13.31 | 13.84 | 13.30 | 13.45 | 458,600 | +0.30(+2.28%) |
Jun 18, 2020 | 13.18 | 13.61 | 13.12 | 13.15 | 320,411 | -0.03(-0.23%) |
Jun 17, 2020 | 13.70 | 13.87 | 13.11 | 13.18 | 337,467 | -0.51(-3.73%) |
Jun 16, 2020 | 13.70 | 13.92 | 13.42 | 13.69 | 374,879 | +0.46(+3.48%) |
Jun 15, 2020 | 12.44 | 13.27 | 12.36 | 13.23 | 252,924 | +0.37(+2.88%) |
Jun 12, 2020 | 12.98 | 13.36 | 12.61 | 12.86 | 325,400 | +0.19(+1.50%) |
Jun 11, 2020 | 13.18 | 13.39 | 12.47 | 12.67 | 360,400 | -0.95(-6.98%) |
Jun 10, 2020 | 13.59 | 13.75 | 13.46 | 13.62 | 240,403 | -0.04(-0.29%) |
Jun 09, 2020 | 13.52 | 13.77 | 13.25 | 13.66 | 200,900 | -0.02(-0.15%) |
Jun 08, 2020 | 14.00 | 14.14 | 13.63 | 13.68 | 229,951 | -0.22(-1.58%) |
Jun 05, 2020 | 14.05 | 14.20 | 13.76 | 13.90 | 368,500 | +0.29(+2.13%) |
Jun 04, 2020 | 13.62 | 14.09 | 13.27 | 13.61 | 235,737 | -0.29(-2.09%) |
Jun 03, 2020 | 14.43 | 14.51 | 13.90 | 13.90 | 309,979 | -0.14(-1.00%) |
Jun 02, 2020 | 13.76 | 14.06 | 13.60 | 14.04 | 286,286 | +0.35(+2.56%) |
Jun 01, 2020 | 13.95 | 14.20 | 13.61 | 13.69 | 413,633 | -0.26(-1.86%) |
May 29, 2020 | 13.50 | 14.10 | 13.45 | 13.95 | 352,100 | +0.24(+1.75%) |
May 28, 2020 | 14.39 | 14.47 | 13.54 | 13.71 | 387,290 | -0.56(-3.92%) |
May 27, 2020 | 14.09 | 14.30 | 13.53 | 14.27 | 461,105 | +0.45(+3.26%) |
May 26, 2020 | 14.03 | 14.03 | 13.58 | 13.82 | 387,919 | +0.35(+2.60%) |
May 22, 2020 | 13.65 | 13.78 | 13.28 | 13.47 | 318,000 | -0.03(-0.22%) |
May 21, 2020 | 13.28 | 13.74 | 13.19 | 13.50 | 713,047 | +0.22(+1.66%) |
May 20, 2020 | 12.90 | 13.40 | 12.69 | 13.28 | 719,586 | +0.76(+6.07%) |
May 19, 2020 | 12.88 | 13.56 | 12.37 | 12.52 | 1,483,583 | -0.48(-3.69%) |
May 18, 2020 | 12.92 | 13.17 | 12.77 | 13.00 | 404,785 | +0.41(+3.26%) |
May 15, 2020 | 12.70 | 12.70 | 12.11 | 12.59 | 317,200 | -0.24(-1.87%) |
May 14, 2020 | 12.27 | 12.84 | 11.82 | 12.83 | 302,378 | +0.35(+2.80%) |
May 13, 2020 | 12.73 | 13.16 | 12.08 | 12.48 | 600,754 | -0.36(-2.80%) |
May 12, 2020 | 12.83 | 12.97 | 12.67 | 12.84 | 521,187 | -0.06(-0.47%) |
May 11, 2020 | 11.81 | 13.00 | 11.79 | 12.90 | 540,928 | +0.95(+7.95%) |
May 08, 2020 | 12.00 | 12.14 | 11.73 | 11.95 | 595,800 | +0.43(+3.73%) |
May 07, 2020 | 10.98 | 12.04 | 10.98 | 11.52 | 461,377 | +1.12(+10.77%) |
May 06, 2020 | 10.06 | 10.53 | 9.990 | 10.40 | 579,744 | +0.42(+4.21%) |
May 05, 2020 | 10.22 | 10.32 | 9.880 | 9.980 | 182,868 | -0.02(-0.20%) |
May 04, 2020 | 9.630 | 10.11 | 9.550 | 10.00 | 208,946 | +0.27(+2.77%) |