Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 20.94 | 23.16 | 20.77 | 22.16 | 1,092,000 | +1.32(+6.33%) |
Jul 30, 2020 | 20.19 | 20.95 | 20.06 | 20.84 | 2,314,477 | +0.28(+1.36%) |
Jul 29, 2020 | 20.50 | 20.81 | 20.22 | 20.56 | 519,263 | +0.24(+1.18%) |
Jul 28, 2020 | 20.97 | 21.05 | 20.29 | 20.32 | 538,587 | -0.72(-3.42%) |
Jul 27, 2020 | 20.18 | 21.16 | 20.01 | 21.04 | 568,609 | +0.49(+2.38%) |
Jul 24, 2020 | 20.60 | 20.69 | 20.06 | 20.55 | 702,500 | -0.20(-0.96%) |
Jul 23, 2020 | 20.94 | 21.03 | 20.39 | 20.75 | 971,032 | -0.29(-1.38%) |
Jul 22, 2020 | 21.07 | 21.59 | 20.92 | 21.04 | 772,877 | -0.11(-0.52%) |
Jul 21, 2020 | 21.29 | 21.40 | 20.77 | 21.15 | 881,182 | +0.10(+0.48%) |
Jul 20, 2020 | 21.23 | 22.11 | 20.95 | 21.05 | 866,480 | -0.28(-1.31%) |
Jul 17, 2020 | 20.76 | 21.38 | 20.54 | 21.33 | 679,200 | +0.58(+2.80%) |
Jul 16, 2020 | 20.31 | 20.88 | 20.20 | 20.75 | 842,547 | +0.17(+0.83%) |
Jul 15, 2020 | 20.75 | 21.38 | 20.20 | 20.58 | 1,335,115 | +0.40(+1.98%) |
Jul 14, 2020 | 19.50 | 20.28 | 19.24 | 20.18 | 613,444 | +0.76(+3.91%) |
Jul 13, 2020 | 20.06 | 20.49 | 19.35 | 19.42 | 870,128 | -0.31(-1.57%) |
Jul 10, 2020 | 19.21 | 19.80 | 18.67 | 19.73 | 561,100 | +0.69(+3.62%) |
Jul 09, 2020 | 19.01 | 19.21 | 18.14 | 19.04 | 856,624 | -0.07(-0.37%) |
Jul 08, 2020 | 18.92 | 19.13 | 18.47 | 19.11 | 544,870 | +0.18(+0.95%) |
Jul 07, 2020 | 18.28 | 19.31 | 18.01 | 18.93 | 990,129 | +0.54(+2.96%) |
Jul 06, 2020 | 18.47 | 18.67 | 17.90 | 18.39 | 581,119 | +0.51(+2.82%) |
Jul 02, 2020 | 17.69 | 17.98 | 17.11 | 17.88 | 1,314,100 | +0.66(+3.83%) |
Jul 01, 2020 | 17.71 | 18.12 | 16.97 | 17.22 | 1,040,910 | -0.67(-3.75%) |
Jun 30, 2020 | 17.31 | 17.97 | 17.00 | 17.89 | 1,073,379 | +0.51(+2.93%) |
Jun 29, 2020 | 17.96 | 18.28 | 17.26 | 17.38 | 1,266,102 | -0.42(-2.36%) |
Jun 26, 2020 | 19.03 | 19.29 | 17.62 | 17.80 | 11,390,000 | -1.47(-7.63%) |
Jun 25, 2020 | 18.71 | 19.38 | 18.24 | 19.27 | 1,967,095 | +0.40(+2.12%) |
Jun 24, 2020 | 18.30 | 19.25 | 18.21 | 18.87 | 1,349,191 | +0.26(+1.40%) |
Jun 23, 2020 | 18.87 | 18.99 | 18.47 | 18.61 | 838,032 | -0.02(-0.11%) |
Jun 22, 2020 | 17.57 | 18.83 | 17.36 | 18.63 | 903,304 | +0.98(+5.55%) |
Jun 19, 2020 | 18.03 | 18.44 | 17.42 | 17.65 | 1,497,700 | -0.08(-0.42%) |
Jun 18, 2020 | 17.79 | 18.27 | 17.68 | 17.73 | 764,397 | -0.32(-1.80%) |
Jun 17, 2020 | 17.45 | 18.31 | 17.12 | 18.05 | 1,051,990 | +0.71(+4.09%) |
Jun 16, 2020 | 18.12 | 18.13 | 17.05 | 17.34 | 673,270 | +0.21(+1.23%) |
Jun 15, 2020 | 15.97 | 17.47 | 15.66 | 17.13 | 983,089 | +0.51(+3.07%) |
Jun 12, 2020 | 16.46 | 17.40 | 15.93 | 16.62 | 1,272,400 | +1.14(+7.36%) |
Jun 11, 2020 | 17.04 | 17.93 | 15.03 | 15.48 | 1,876,714 | -2.88(-15.69%) |
Jun 10, 2020 | 18.09 | 18.83 | 17.84 | 18.36 | 1,024,943 | +0.29(+1.60%) |
Jun 09, 2020 | 18.73 | 19.04 | 17.55 | 18.07 | 1,111,452 | -1.12(-5.84%) |
Jun 08, 2020 | 18.46 | 19.52 | 18.46 | 19.19 | 1,418,782 | +1.02(+5.61%) |
Jun 05, 2020 | 18.00 | 19.27 | 17.88 | 18.17 | 1,909,900 | +0.53(+3.00%) |
Jun 04, 2020 | 18.03 | 18.37 | 17.31 | 17.64 | 2,518,374 | -0.27(-1.51%) |
Jun 03, 2020 | 16.93 | 18.34 | 16.80 | 17.91 | 2,234,291 | +1.30(+7.83%) |
Jun 02, 2020 | 16.05 | 16.71 | 15.66 | 16.61 | 1,594,274 | +0.72(+4.53%) |
Jun 01, 2020 | 15.27 | 16.05 | 15.20 | 15.89 | 1,188,953 | +0.61(+3.99%) |
May 29, 2020 | 15.49 | 15.77 | 15.14 | 15.28 | 1,433,400 | -0.12(-0.78%) |
May 28, 2020 | 15.86 | 16.12 | 15.40 | 15.40 | 1,836,299 | -0.32(-2.04%) |
May 27, 2020 | 15.64 | 15.77 | 15.13 | 15.72 | 1,932,214 | +0.54(+3.56%) |
May 26, 2020 | 15.98 | 16.14 | 15.01 | 15.18 | 1,856,516 | -0.42(-2.69%) |
May 22, 2020 | 15.27 | 15.98 | 14.71 | 15.60 | 1,348,100 | +0.47(+3.11%) |
May 21, 2020 | 14.25 | 15.69 | 14.23 | 15.13 | 2,034,427 | +0.83(+5.80%) |
May 20, 2020 | 14.21 | 14.42 | 13.91 | 14.30 | 1,249,980 | +0.50(+3.62%) |
May 19, 2020 | 13.79 | 14.29 | 13.53 | 13.80 | 1,193,181 | +0.08(+0.58%) |
May 18, 2020 | 12.78 | 14.34 | 12.77 | 13.72 | 2,137,871 | +1.54(+12.64%) |
May 15, 2020 | 10.50 | 12.65 | 10.45 | 12.18 | 3,416,100 | +0.97(+8.65%) |
May 14, 2020 | 10.84 | 11.39 | 10.45 | 11.21 | 1,499,057 | +0.28(+2.56%) |
May 13, 2020 | 11.29 | 11.31 | 10.60 | 10.93 | 1,422,850 | -0.42(-3.70%) |
May 12, 2020 | 11.70 | 12.11 | 11.34 | 11.35 | 1,010,284 | -0.35(-2.99%) |
May 11, 2020 | 11.79 | 11.88 | 11.24 | 11.70 | 856,420 | -0.10(-0.85%) |
May 08, 2020 | 11.36 | 11.84 | 11.25 | 11.80 | 986,800 | +0.70(+6.31%) |
May 07, 2020 | 10.88 | 11.37 | 10.57 | 11.10 | 901,116 | +0.34(+3.16%) |
May 06, 2020 | 11.24 | 11.27 | 10.56 | 10.76 | 1,154,033 | -0.47(-4.19%) |
May 05, 2020 | 10.92 | 11.57 | 10.65 | 11.23 | 886,438 | +0.57(+5.35%) |
May 04, 2020 | 10.65 | 10.92 | 10.29 | 10.66 | 1,176,156 | -0.26(-2.38%) |