Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 16.73 | 17.29 | 16.53 | 17.22 | 335,100 | +0.44(+2.62%) |
Jul 30, 2020 | 16.97 | 17.21 | 16.57 | 16.78 | 250,763 | -0.69(-3.95%) |
Jul 29, 2020 | 17.20 | 17.51 | 16.93 | 17.47 | 252,964 | +0.33(+1.93%) |
Jul 28, 2020 | 17.61 | 17.93 | 17.13 | 17.14 | 302,117 | -0.58(-3.27%) |
Jul 27, 2020 | 18.15 | 18.48 | 17.57 | 17.72 | 330,835 | -0.27(-1.50%) |
Jul 24, 2020 | 19.09 | 19.33 | 17.96 | 17.99 | 537,200 | -1.24(-6.45%) |
Jul 23, 2020 | 18.88 | 19.69 | 18.55 | 19.23 | 596,440 | +0.22(+1.16%) |
Jul 22, 2020 | 19.37 | 19.63 | 18.14 | 19.01 | 794,344 | -0.16(-0.83%) |
Jul 21, 2020 | 18.95 | 19.76 | 18.67 | 19.17 | 381,176 | +0.98(+5.39%) |
Jul 20, 2020 | 18.98 | 18.98 | 17.99 | 18.19 | 277,246 | -0.89(-4.66%) |
Jul 17, 2020 | 19.24 | 19.58 | 18.81 | 19.08 | 238,900 | -0.10(-0.52%) |
Jul 16, 2020 | 19.15 | 19.59 | 18.88 | 19.18 | 258,016 | -0.28(-1.44%) |
Jul 15, 2020 | 19.33 | 19.88 | 18.78 | 19.46 | 404,239 | +0.36(+1.88%) |
Jul 14, 2020 | 18.74 | 19.32 | 18.55 | 19.10 | 258,310 | +0.16(+0.84%) |
Jul 13, 2020 | 19.15 | 19.78 | 18.39 | 18.94 | 313,694 | -0.07(-0.37%) |
Jul 10, 2020 | 17.69 | 19.02 | 17.52 | 19.01 | 350,100 | +1.18(+6.62%) |
Jul 09, 2020 | 19.15 | 19.28 | 17.77 | 17.83 | 447,000 | -1.57(-8.09%) |
Jul 08, 2020 | 19.42 | 19.75 | 18.78 | 19.40 | 339,869 | +0.00(+0.00%) |
Jul 07, 2020 | 20.56 | 20.88 | 19.32 | 19.40 | 439,251 | -1.69(-8.01%) |
Jul 06, 2020 | 21.47 | 21.65 | 20.43 | 21.09 | 319,739 | +0.29(+1.39%) |
Jul 02, 2020 | 21.71 | 22.00 | 20.72 | 20.80 | 336,100 | -0.21(-1.00%) |
Jul 01, 2020 | 20.67 | 21.96 | 20.65 | 21.01 | 497,678 | +0.34(+1.64%) |
Jun 30, 2020 | 21.00 | 21.33 | 20.06 | 20.67 | 450,236 | -0.33(-1.57%) |
Jun 29, 2020 | 19.79 | 21.03 | 19.51 | 21.00 | 395,517 | +1.94(+10.18%) |
Jun 26, 2020 | 19.00 | 19.19 | 18.67 | 19.06 | 548,700 | -0.14(-0.73%) |
Jun 25, 2020 | 18.51 | 19.39 | 18.31 | 19.20 | 715,824 | +0.13(+0.68%) |
Jun 24, 2020 | 20.41 | 20.60 | 19.03 | 19.07 | 742,942 | -1.84(-8.80%) |
Jun 23, 2020 | 21.35 | 21.40 | 20.03 | 20.91 | 468,009 | -0.05(-0.24%) |
Jun 22, 2020 | 20.98 | 21.07 | 20.21 | 20.96 | 367,876 | -0.38(-1.78%) |
Jun 19, 2020 | 23.09 | 23.28 | 21.24 | 21.34 | 1,263,600 | -1.21(-5.37%) |
Jun 18, 2020 | 21.91 | 23.11 | 21.69 | 22.55 | 343,390 | +0.01(+0.04%) |
Jun 17, 2020 | 24.06 | 24.41 | 22.38 | 22.54 | 412,166 | -1.59(-6.59%) |
Jun 16, 2020 | 24.88 | 25.00 | 23.35 | 24.13 | 433,586 | +1.17(+5.10%) |
Jun 15, 2020 | 21.54 | 23.07 | 21.41 | 22.96 | 486,367 | -0.32(-1.37%) |
Jun 12, 2020 | 24.16 | 24.16 | 22.45 | 23.28 | 650,300 | +2.48(+11.92%) |
Jun 11, 2020 | 22.02 | 23.12 | 20.69 | 20.80 | 530,454 | -3.71(-15.14%) |
Jun 10, 2020 | 26.42 | 26.60 | 23.89 | 24.51 | 597,500 | -2.61(-9.62%) |
Jun 09, 2020 | 28.03 | 28.40 | 26.91 | 27.12 | 459,139 | -1.86(-6.42%) |
Jun 08, 2020 | 28.70 | 30.48 | 28.11 | 28.98 | 877,730 | +1.79(+6.58%) |
Jun 05, 2020 | 27.50 | 28.66 | 26.80 | 27.19 | 781,800 | +1.59(+6.21%) |
Jun 04, 2020 | 27.45 | 27.45 | 25.01 | 25.60 | 1,001,270 | +0.66(+2.65%) |
Jun 03, 2020 | 21.53 | 25.29 | 21.43 | 24.94 | 1,066,595 | +4.37(+21.24%) |
Jun 02, 2020 | 20.37 | 21.19 | 20.30 | 20.57 | 441,671 | +0.49(+2.44%) |
Jun 01, 2020 | 20.42 | 21.17 | 19.92 | 20.08 | 609,379 | -0.09(-0.45%) |
May 29, 2020 | 20.04 | 20.58 | 19.33 | 20.17 | 483,600 | -0.57(-2.75%) |
May 28, 2020 | 21.95 | 22.28 | 20.51 | 20.74 | 642,583 | -0.53(-2.49%) |
May 27, 2020 | 20.32 | 21.31 | 19.91 | 21.27 | 546,735 | +2.01(+10.44%) |
May 26, 2020 | 18.65 | 19.73 | 18.65 | 19.26 | 408,216 | +1.34(+7.48%) |
May 22, 2020 | 18.20 | 18.20 | 17.67 | 17.92 | 207,300 | -0.02(-0.11%) |
May 21, 2020 | 17.75 | 18.34 | 17.52 | 17.94 | 270,719 | +0.18(+1.01%) |
May 20, 2020 | 17.65 | 18.08 | 17.58 | 17.76 | 250,578 | +0.63(+3.68%) |
May 19, 2020 | 17.47 | 17.97 | 16.84 | 17.13 | 290,070 | -0.52(-2.95%) |
May 18, 2020 | 16.48 | 17.83 | 16.21 | 17.65 | 489,221 | +2.41(+15.81%) |
May 15, 2020 | 14.98 | 15.60 | 14.75 | 15.24 | 405,300 | +0.16(+1.06%) |
May 14, 2020 | 14.84 | 15.38 | 13.80 | 15.08 | 490,337 | -0.13(-0.85%) |
May 13, 2020 | 16.13 | 16.20 | 14.86 | 15.21 | 466,859 | -1.05(-6.46%) |
May 12, 2020 | 17.44 | 17.86 | 16.19 | 16.26 | 432,570 | -1.08(-6.23%) |
May 11, 2020 | 17.73 | 17.73 | 16.95 | 17.34 | 299,913 | -0.86(-4.73%) |
May 08, 2020 | 17.39 | 18.34 | 16.93 | 18.20 | 475,800 | +1.51(+9.05%) |
May 07, 2020 | 16.62 | 17.49 | 16.55 | 16.69 | 378,688 | +0.35(+2.14%) |
May 06, 2020 | 17.62 | 17.79 | 16.30 | 16.34 | 244,193 | -1.25(-7.11%) |
May 05, 2020 | 18.49 | 18.98 | 17.40 | 17.59 | 304,208 | -0.38(-2.11%) |
May 04, 2020 | 17.51 | 18.29 | 17.27 | 17.97 | 447,105 | -0.36(-1.96%) |