Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 24.24 | 24.87 | 22.10 | 23.30 | 238,600 | -1.14(-4.66%) |
Jul 30, 2020 | 25.43 | 25.45 | 23.71 | 24.44 | 200,027 | -1.67(-6.40%) |
Jul 29, 2020 | 21.48 | 26.22 | 21.44 | 26.11 | 378,544 | +4.72(+22.07%) |
Jul 28, 2020 | 21.75 | 22.33 | 21.23 | 21.39 | 136,277 | -0.35(-1.61%) |
Jul 27, 2020 | 21.96 | 22.09 | 21.27 | 21.74 | 95,104 | +0.09(+0.42%) |
Jul 24, 2020 | 21.84 | 22.49 | 21.02 | 21.65 | 103,900 | -0.72(-3.22%) |
Jul 23, 2020 | 23.14 | 24.33 | 21.01 | 22.37 | 211,121 | -0.55(-2.40%) |
Jul 22, 2020 | 21.66 | 23.63 | 21.39 | 22.92 | 180,061 | +1.16(+5.33%) |
Jul 21, 2020 | 22.50 | 22.72 | 21.60 | 21.76 | 81,092 | -0.24(-1.09%) |
Jul 20, 2020 | 22.50 | 22.83 | 21.76 | 22.00 | 103,504 | -0.18(-0.81%) |
Jul 17, 2020 | 22.81 | 23.96 | 21.58 | 22.18 | 151,800 | -0.43(-1.90%) |
Jul 16, 2020 | 21.13 | 22.97 | 20.69 | 22.61 | 171,648 | +1.10(+5.11%) |
Jul 15, 2020 | 21.66 | 21.88 | 20.35 | 21.51 | 190,179 | +1.02(+4.98%) |
Jul 14, 2020 | 20.18 | 20.90 | 19.07 | 20.49 | 266,392 | +0.31(+1.54%) |
Jul 13, 2020 | 22.30 | 22.30 | 20.00 | 20.18 | 145,965 | -1.45(-6.70%) |
Jul 10, 2020 | 21.15 | 22.40 | 20.74 | 21.63 | 132,500 | +0.59(+2.80%) |
Jul 09, 2020 | 22.21 | 22.78 | 20.38 | 21.04 | 172,439 | -1.25(-5.61%) |
Jul 08, 2020 | 21.76 | 23.65 | 21.59 | 22.29 | 211,666 | +0.89(+4.16%) |
Jul 07, 2020 | 21.30 | 21.91 | 20.50 | 21.40 | 167,960 | -0.23(-1.06%) |
Jul 06, 2020 | 22.69 | 22.69 | 21.38 | 21.63 | 96,322 | -0.35(-1.59%) |
Jul 02, 2020 | 23.01 | 23.40 | 21.18 | 21.98 | 190,800 | +0.02(+0.09%) |
Jul 01, 2020 | 23.51 | 23.68 | 21.89 | 21.96 | 101,891 | -1.43(-6.11%) |
Jun 30, 2020 | 23.26 | 23.72 | 22.52 | 23.39 | 104,112 | +0.13(+0.56%) |
Jun 29, 2020 | 21.06 | 23.61 | 20.25 | 23.26 | 183,574 | +2.47(+11.88%) |
Jun 26, 2020 | 21.79 | 21.79 | 20.49 | 20.79 | 108,800 | -1.21(-5.50%) |
Jun 25, 2020 | 22.25 | 22.81 | 21.26 | 22.00 | 148,657 | -0.85(-3.72%) |
Jun 24, 2020 | 22.87 | 23.50 | 21.13 | 22.85 | 177,750 | -0.84(-3.55%) |
Jun 23, 2020 | 23.70 | 23.98 | 22.69 | 23.69 | 159,679 | +0.60(+2.60%) |
Jun 22, 2020 | 22.88 | 23.15 | 22.08 | 23.09 | 146,132 | -0.22(-0.94%) |
Jun 19, 2020 | 24.76 | 24.98 | 22.15 | 23.31 | 182,600 | -0.69(-2.88%) |
Jun 18, 2020 | 24.50 | 25.88 | 23.53 | 24.00 | 148,691 | -1.09(-4.34%) |
Jun 17, 2020 | 26.47 | 27.00 | 24.75 | 25.09 | 130,398 | -1.30(-4.93%) |
Jun 16, 2020 | 26.24 | 27.02 | 23.98 | 26.39 | 330,741 | +2.54(+10.65%) |
Jun 15, 2020 | 19.36 | 23.88 | 18.71 | 23.85 | 314,907 | +2.91(+13.90%) |
Jun 12, 2020 | 21.25 | 21.98 | 19.59 | 20.94 | 649,700 | +1.38(+7.06%) |
Jun 11, 2020 | 24.31 | 25.25 | 19.27 | 19.56 | 417,043 | -6.86(-25.97%) |
Jun 10, 2020 | 27.66 | 27.84 | 25.67 | 26.42 | 263,865 | -1.24(-4.48%) |
Jun 09, 2020 | 25.89 | 29.78 | 25.00 | 27.66 | 444,439 | +0.96(+3.60%) |
Jun 08, 2020 | 26.68 | 27.88 | 26.14 | 26.70 | 381,089 | +0.89(+3.45%) |
Jun 05, 2020 | 23.71 | 26.72 | 23.71 | 25.81 | 467,900 | +3.68(+16.63%) |
Jun 04, 2020 | 18.15 | 23.28 | 17.50 | 22.13 | 620,265 | +4.77(+27.48%) |
Jun 03, 2020 | 17.80 | 17.95 | 16.76 | 17.36 | 297,315 | -0.13(-0.74%) |
Jun 02, 2020 | 16.34 | 17.71 | 16.22 | 17.49 | 192,417 | +1.28(+7.90%) |
Jun 01, 2020 | 16.47 | 17.45 | 16.09 | 16.21 | 148,738 | -0.14(-0.86%) |
May 29, 2020 | 15.70 | 16.67 | 15.38 | 16.35 | 97,300 | +0.34(+2.12%) |
May 28, 2020 | 17.90 | 17.95 | 15.89 | 16.01 | 267,482 | -1.09(-6.37%) |
May 27, 2020 | 15.75 | 17.25 | 14.55 | 17.10 | 272,738 | +2.18(+14.61%) |
May 26, 2020 | 14.23 | 15.55 | 13.98 | 14.92 | 224,012 | +1.36(+10.03%) |
May 22, 2020 | 13.00 | 13.60 | 12.68 | 13.56 | 103,700 | +0.70(+5.44%) |
May 21, 2020 | 12.82 | 13.64 | 12.52 | 12.86 | 210,397 | -0.13(-1.00%) |
May 20, 2020 | 13.48 | 14.50 | 12.44 | 12.99 | 215,638 | -0.29(-2.18%) |
May 19, 2020 | 13.06 | 13.97 | 12.51 | 13.28 | 169,611 | +0.24(+1.84%) |
May 18, 2020 | 11.74 | 13.29 | 11.74 | 13.04 | 287,220 | +1.90(+17.06%) |
May 15, 2020 | 10.82 | 11.58 | 10.33 | 11.14 | 104,100 | +0.27(+2.48%) |
May 14, 2020 | 10.32 | 10.94 | 9.670 | 10.87 | 163,296 | +0.31(+2.94%) |
May 13, 2020 | 11.36 | 11.46 | 10.20 | 10.56 | 145,411 | -0.87(-7.61%) |
May 12, 2020 | 11.86 | 12.08 | 11.27 | 11.43 | 81,272 | -0.39(-3.30%) |
May 11, 2020 | 12.38 | 12.49 | 11.33 | 11.82 | 160,043 | -0.46(-3.75%) |
May 08, 2020 | 11.09 | 12.33 | 10.65 | 12.28 | 252,500 | +1.46(+13.49%) |
May 07, 2020 | 11.31 | 11.31 | 10.41 | 10.82 | 152,093 | +0.28(+2.66%) |
May 06, 2020 | 10.78 | 11.43 | 10.38 | 10.54 | 119,301 | -0.35(-3.21%) |
May 05, 2020 | 12.57 | 13.33 | 10.72 | 10.89 | 422,855 | -1.09(-9.10%) |
May 04, 2020 | 11.35 | 12.26 | 11.00 | 11.98 | 106,611 | +0.28(+2.39%) |