Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 23.40 | 23.59 | 21.94 | 22.08 | 384,179 | -1.39(-5.92%) |
Jul 30, 2020 | 24.09 | 24.38 | 23.39 | 23.47 | 266,648 | -0.97(-3.97%) |
Jul 29, 2020 | 23.56 | 24.65 | 23.56 | 24.44 | 419,034 | +1.01(+4.31%) |
Jul 28, 2020 | 23.37 | 23.68 | 23.08 | 23.43 | 306,695 | +0.04(+0.16%) |
Jul 27, 2020 | 23.08 | 23.75 | 22.64 | 23.39 | 376,914 | +0.76(+3.37%) |
Jul 24, 2020 | 22.92 | 23.22 | 22.59 | 22.63 | 317,909 | -0.60(-2.58%) |
Jul 23, 2020 | 23.67 | 23.80 | 22.79 | 23.23 | 434,650 | -0.43(-1.81%) |
Jul 22, 2020 | 23.71 | 24.73 | 23.32 | 23.66 | 582,448 | -0.50(-2.09%) |
Jul 21, 2020 | 25.54 | 27.03 | 23.72 | 24.17 | 2,587,042 | +2.75(+12.85%) |
Jul 20, 2020 | 22.14 | 22.54 | 21.08 | 21.41 | 548,847 | -0.76(-3.44%) |
Jul 17, 2020 | 22.65 | 22.85 | 22.00 | 22.18 | 286,296 | -0.29(-1.27%) |
Jul 16, 2020 | 21.82 | 22.58 | 21.78 | 22.46 | 165,141 | +0.25(+1.11%) |
Jul 15, 2020 | 21.61 | 22.25 | 21.32 | 22.21 | 273,422 | +1.32(+6.34%) |
Jul 14, 2020 | 20.63 | 20.94 | 20.32 | 20.89 | 258,320 | +0.25(+1.20%) |
Jul 13, 2020 | 21.55 | 21.61 | 20.60 | 20.64 | 289,899 | -0.85(-3.94%) |
Jul 10, 2020 | 21.04 | 21.79 | 20.75 | 21.49 | 251,218 | +0.90(+4.39%) |
Jul 09, 2020 | 21.79 | 21.79 | 20.42 | 20.59 | 278,351 | -1.10(-5.09%) |
Jul 08, 2020 | 21.72 | 21.74 | 21.16 | 21.69 | 216,823 | -0.03(-0.13%) |
Jul 07, 2020 | 22.13 | 22.64 | 21.68 | 21.72 | 399,629 | -0.76(-3.37%) |
Jul 06, 2020 | 22.48 | 22.78 | 22.03 | 22.48 | 506,565 | +0.60(+2.72%) |
Jul 02, 2020 | 21.59 | 22.96 | 21.43 | 21.88 | 847,653 | +2.09(+10.59%) |
Jul 01, 2020 | 20.02 | 20.39 | 19.41 | 19.79 | 388,137 | -0.15(-0.76%) |
Jun 30, 2020 | 19.99 | 20.32 | 19.58 | 19.94 | 286,318 | -0.20(-0.99%) |
Jun 29, 2020 | 19.76 | 20.33 | 19.11 | 20.14 | 344,032 | +0.72(+3.73%) |
Jun 26, 2020 | 19.72 | 19.91 | 18.70 | 19.41 | 736,011 | -0.42(-2.11%) |
Jun 25, 2020 | 19.48 | 19.84 | 18.91 | 19.83 | 337,523 | +0.21(+1.07%) |
Jun 24, 2020 | 20.14 | 20.33 | 19.05 | 19.62 | 304,710 | -0.71(-3.51%) |
Jun 23, 2020 | 20.36 | 20.66 | 19.24 | 20.34 | 420,301 | +0.35(+1.76%) |
Jun 22, 2020 | 18.31 | 20.11 | 17.96 | 19.99 | 468,308 | +1.52(+8.22%) |
Jun 19, 2020 | 19.55 | 19.80 | 18.22 | 18.47 | 799,446 | -1.00(-5.16%) |
Jun 18, 2020 | 19.29 | 19.75 | 19.02 | 19.47 | 247,426 | +0.03(+0.15%) |
Jun 17, 2020 | 19.80 | 19.91 | 19.20 | 19.44 | 298,759 | -0.46(-2.30%) |
Jun 16, 2020 | 20.66 | 20.66 | 19.52 | 19.90 | 360,279 | +0.21(+1.06%) |
Jun 15, 2020 | 18.62 | 19.77 | 18.12 | 19.69 | 545,723 | +0.37(+1.92%) |
Jun 12, 2020 | 18.93 | 19.41 | 18.05 | 19.32 | 708,075 | +1.27(+7.01%) |
Jun 11, 2020 | 18.49 | 19.05 | 17.92 | 18.05 | 342,503 | -1.73(-8.76%) |
Jun 10, 2020 | 19.99 | 20.47 | 19.20 | 19.79 | 489,578 | -0.39(-1.93%) |
Jun 09, 2020 | 20.08 | 20.60 | 19.29 | 20.18 | 384,410 | -0.42(-2.03%) |
Jun 08, 2020 | 19.79 | 20.69 | 19.79 | 20.60 | 279,820 | +1.21(+6.24%) |
Jun 05, 2020 | 20.12 | 20.39 | 19.33 | 19.39 | 339,124 | +0.18(+0.94%) |
Jun 04, 2020 | 18.58 | 19.41 | 18.38 | 19.20 | 353,620 | +0.39(+2.07%) |
Jun 03, 2020 | 18.78 | 19.20 | 18.53 | 18.81 | 386,144 | +0.43(+2.33%) |
Jun 02, 2020 | 18.46 | 18.98 | 18.28 | 18.39 | 439,462 | +0.28(+1.52%) |
Jun 01, 2020 | 18.40 | 18.42 | 17.65 | 18.11 | 429,069 | -0.29(-1.55%) |
May 29, 2020 | 17.89 | 18.58 | 17.37 | 18.40 | 436,586 | +0.58(+3.26%) |
May 28, 2020 | 19.07 | 19.15 | 17.69 | 17.81 | 370,196 | -0.81(-4.35%) |
May 27, 2020 | 18.87 | 19.50 | 17.83 | 18.62 | 634,760 | +0.80(+4.49%) |
May 26, 2020 | 20.60 | 20.61 | 17.44 | 17.82 | 1,411,682 | -0.74(-3.98%) |
May 22, 2020 | 17.99 | 19.06 | 17.73 | 18.56 | 787,368 | +0.56(+3.09%) |
May 21, 2020 | 16.69 | 18.08 | 16.50 | 18.01 | 540,830 | +1.31(+7.87%) |
May 20, 2020 | 16.34 | 17.03 | 16.23 | 16.69 | 334,840 | +0.67(+4.16%) |
May 19, 2020 | 15.97 | 16.57 | 15.40 | 16.02 | 313,401 | -0.01(-0.06%) |
May 18, 2020 | 15.37 | 16.82 | 15.23 | 16.03 | 469,328 | +1.68(+11.67%) |
May 15, 2020 | 13.90 | 14.58 | 13.75 | 14.36 | 314,023 | +0.23(+1.62%) |
May 14, 2020 | 12.81 | 14.23 | 12.66 | 14.13 | 452,012 | +1.01(+7.69%) |
May 13, 2020 | 14.49 | 14.49 | 12.52 | 13.12 | 624,640 | -1.48(-10.11%) |
May 12, 2020 | 15.93 | 16.05 | 14.58 | 14.60 | 494,365 | -1.33(-8.37%) |
May 11, 2020 | 15.19 | 16.22 | 14.83 | 15.93 | 414,755 | +0.64(+4.17%) |
May 08, 2020 | 15.09 | 15.40 | 14.80 | 15.29 | 215,090 | +0.38(+2.55%) |
May 07, 2020 | 13.77 | 15.03 | 13.77 | 14.91 | 335,247 | +0.96(+6.89%) |
May 06, 2020 | 14.26 | 14.33 | 13.63 | 13.95 | 171,225 | -0.22(-1.55%) |
May 05, 2020 | 14.42 | 14.99 | 14.14 | 14.17 | 216,513 | -0.02(-0.13%) |
May 04, 2020 | 14.10 | 14.22 | 13.48 | 14.19 | 266,648 | +0.11(+0.81%) |