Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 13.14 | 13.21 | 12.51 | 12.70 | 94,800 | -0.18(-1.40%) |
Jul 30, 2020 | 12.79 | 13.21 | 12.52 | 12.88 | 186,809 | -0.17(-1.30%) |
Jul 29, 2020 | 13.31 | 13.41 | 12.78 | 13.05 | 263,499 | +0.04(+0.31%) |
Jul 28, 2020 | 13.43 | 13.43 | 12.50 | 13.01 | 168,967 | -0.36(-2.69%) |
Jul 27, 2020 | 13.37 | 13.44 | 12.75 | 13.37 | 219,434 | +0.31(+2.37%) |
Jul 24, 2020 | 13.80 | 13.90 | 12.45 | 13.06 | 657,400 | -0.25(-1.88%) |
Jul 23, 2020 | 14.00 | 14.34 | 13.14 | 13.31 | 2,051,109 | +1.33(+11.10%) |
Jul 22, 2020 | 12.41 | 12.41 | 11.88 | 11.98 | 148,001 | +0.05(+0.42%) |
Jul 21, 2020 | 11.59 | 12.24 | 11.36 | 11.93 | 196,384 | +0.38(+3.29%) |
Jul 20, 2020 | 12.18 | 12.46 | 11.44 | 11.55 | 206,357 | -0.46(-3.83%) |
Jul 17, 2020 | 12.10 | 12.54 | 11.90 | 12.01 | 250,900 | +0.08(+0.67%) |
Jul 16, 2020 | 11.93 | 12.20 | 11.25 | 11.93 | 221,353 | +0.00(+0.00%) |
Jul 15, 2020 | 12.57 | 12.64 | 11.80 | 11.93 | 287,677 | -0.50(-4.02%) |
Jul 14, 2020 | 13.00 | 13.14 | 12.07 | 12.43 | 541,469 | -0.58(-4.46%) |
Jul 13, 2020 | 13.60 | 13.87 | 12.95 | 13.01 | 585,206 | -0.29(-2.18%) |
Jul 10, 2020 | 13.71 | 13.92 | 13.20 | 13.30 | 2,248,100 | -3.77(-22.09%) |
Jul 09, 2020 | 19.78 | 19.78 | 16.86 | 17.07 | 231,324 | -2.11(-11.00%) |
Jul 08, 2020 | 21.50 | 21.99 | 19.02 | 19.18 | 171,087 | -4.40(-18.66%) |
Jul 07, 2020 | 22.64 | 24.26 | 22.64 | 23.58 | 17,670 | +0.54(+2.34%) |
Jul 06, 2020 | 25.76 | 25.84 | 22.14 | 23.04 | 64,821 | -1.46(-5.96%) |
Jul 02, 2020 | 26.50 | 26.56 | 24.45 | 24.50 | 101,700 | -0.66(-2.62%) |
Jul 01, 2020 | 24.83 | 27.10 | 23.30 | 25.16 | 112,387 | +2.28(+9.97%) |
Jun 30, 2020 | 23.82 | 24.41 | 21.88 | 22.88 | 128,007 | +1.78(+8.44%) |
Jun 29, 2020 | 22.52 | 23.51 | 20.39 | 21.10 | 192,913 | +1.49(+7.60%) |
Jun 26, 2020 | 20.00 | 20.00 | 19.38 | 19.61 | 244,500 | -0.30(-1.51%) |
Jun 25, 2020 | 20.00 | 20.13 | 19.48 | 19.91 | 37,668 | +0.52(+2.68%) |
Jun 24, 2020 | 20.00 | 20.07 | 19.39 | 19.39 | 24,552 | -0.59(-2.95%) |
Jun 23, 2020 | 20.73 | 21.55 | 19.98 | 19.98 | 41,312 | -0.27(-1.33%) |
Jun 22, 2020 | 20.00 | 21.36 | 19.72 | 20.25 | 47,559 | +1.19(+6.24%) |
Jun 19, 2020 | 19.99 | 19.99 | 19.06 | 19.06 | 22,400 | -0.94(-4.70%) |
Jun 18, 2020 | 19.70 | 20.11 | 19.00 | 20.00 | 8,433 | +0.75(+3.90%) |
Jun 17, 2020 | 20.25 | 20.25 | 19.25 | 19.25 | 9,369 | -1.00(-4.94%) |
Jun 16, 2020 | 21.10 | 21.10 | 19.11 | 20.25 | 10,996 | -0.48(-2.32%) |
Jun 15, 2020 | 21.90 | 21.90 | 18.91 | 20.73 | 31,882 | -0.59(-2.77%) |
Jun 12, 2020 | 19.20 | 21.99 | 18.99 | 21.32 | 16,000 | +2.46(+13.04%) |
Jun 11, 2020 | 18.50 | 19.22 | 17.51 | 18.86 | 11,151 | +0.11(+0.59%) |
Jun 10, 2020 | 18.41 | 19.50 | 18.15 | 18.75 | 8,582 | +0.08(+0.43%) |
Jun 09, 2020 | 19.40 | 19.40 | 17.46 | 18.67 | 7,834 | -0.16(-0.85%) |
Jun 08, 2020 | 18.52 | 19.49 | 17.61 | 18.83 | 7,291 | -0.53(-2.74%) |
Jun 05, 2020 | 18.60 | 19.50 | 18.13 | 19.36 | 5,800 | +1.83(+10.44%) |
Jun 04, 2020 | 17.85 | 18.55 | 16.85 | 17.53 | 8,066 | -0.62(-3.42%) |
Jun 03, 2020 | 16.98 | 18.20 | 16.39 | 18.15 | 5,509 | +1.83(+11.21%) |
Jun 02, 2020 | 16.30 | 18.00 | 16.30 | 16.32 | 5,393 | +0.33(+2.06%) |
Jun 01, 2020 | 16.85 | 17.39 | 15.99 | 15.99 | 9,496 | -1.63(-9.25%) |
May 29, 2020 | 17.59 | 17.62 | 17.59 | 17.62 | 2,000 | +0.41(+2.38%) |
May 28, 2020 | 17.51 | 18.60 | 17.21 | 17.21 | 3,393 | -1.58(-8.41%) |
May 27, 2020 | 17.25 | 18.79 | 16.29 | 18.79 | 25,866 | +2.07(+12.38%) |
May 26, 2020 | 17.05 | 18.07 | 16.56 | 16.72 | 11,265 | +0.00(+0.00%) |
May 22, 2020 | 16.37 | 17.45 | 16.34 | 16.72 | 7,900 | -0.18(-1.07%) |
May 21, 2020 | 17.53 | 18.00 | 16.21 | 16.90 | 11,991 | +0.23(+1.41%) |
May 20, 2020 | 16.52 | 17.02 | 15.35 | 16.66 | 8,262 | -0.03(-0.15%) |
May 19, 2020 | 17.00 | 17.79 | 16.20 | 16.69 | 9,777 | -0.51(-2.97%) |
May 18, 2020 | 18.20 | 18.20 | 17.00 | 17.20 | 21,347 | -0.99(-5.44%) |
May 15, 2020 | 18.41 | 18.41 | 17.30 | 18.19 | 10,700 | +0.41(+2.31%) |
May 14, 2020 | 19.22 | 19.22 | 16.60 | 17.78 | 14,597 | -0.50(-2.74%) |
May 13, 2020 | 18.01 | 18.98 | 18.01 | 18.28 | 7,221 | +0.27(+1.50%) |
May 12, 2020 | 19.25 | 19.73 | 18.01 | 18.01 | 25,936 | -1.32(-6.83%) |
May 11, 2020 | 19.00 | 19.80 | 18.52 | 19.33 | 7,690 | +0.33(+1.74%) |
May 08, 2020 | 18.86 | 19.45 | 18.86 | 19.00 | 19,500 | -0.24(-1.25%) |
May 07, 2020 | 18.70 | 19.24 | 18.50 | 19.24 | 4,653 | +0.64(+3.44%) |
May 06, 2020 | 18.66 | 19.00 | 18.30 | 18.60 | 3,799 | +0.35(+1.92%) |
May 05, 2020 | 18.40 | 19.30 | 18.01 | 18.25 | 10,937 | +0.24(+1.33%) |
May 04, 2020 | 18.90 | 19.58 | 18.01 | 18.01 | 4,709 | -0.86(-4.56%) |