Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 17.40 | 18.70 | 17.20 | 18.50 | 1,690 | +0.80(+4.52%) |
Jul 30, 2020 | 17.70 | 17.95 | 17.70 | 17.70 | 135 | -1.00(-5.35%) |
Jul 29, 2020 | 17.50 | 18.70 | 17.50 | 18.70 | 1,779 | +1.60(+9.36%) |
Jul 28, 2020 | 17.60 | 17.60 | 17.00 | 17.10 | 3,122 | -0.60(-3.39%) |
Jul 27, 2020 | 19.30 | 19.30 | 17.60 | 17.70 | 1,416 | -1.60(-8.29%) |
Jul 24, 2020 | 18.20 | 19.30 | 18.20 | 19.30 | 790 | +1.00(+5.46%) |
Jul 23, 2020 | 18.70 | 19.00 | 18.20 | 18.30 | 1,467 | -0.70(-3.68%) |
Jul 22, 2020 | 19.00 | 19.00 | 17.90 | 19.00 | 1,530 | +0.00(+0.00%) |
Jul 21, 2020 | 19.60 | 19.90 | 19.00 | 19.00 | 893 | -0.10(-0.52%) |
Jul 20, 2020 | 20.32 | 20.32 | 17.20 | 19.10 | 4,751 | -1.20(-5.91%) |
Jul 17, 2020 | 20.00 | 20.50 | 19.70 | 20.30 | 970 | +0.60(+3.05%) |
Jul 16, 2020 | 20.60 | 20.90 | 19.70 | 19.70 | 1,662 | -0.30(-1.50%) |
Jul 15, 2020 | 19.60 | 20.50 | 19.60 | 20.00 | 820 | +0.35(+1.78%) |
Jul 14, 2020 | 20.50 | 21.13 | 19.00 | 19.65 | 5,391 | -0.45(-2.24%) |
Jul 13, 2020 | 20.90 | 21.40 | 19.80 | 20.10 | 5,345 | -0.80(-3.83%) |
Jul 10, 2020 | 19.20 | 21.30 | 19.20 | 20.90 | 5,540 | +1.70(+8.85%) |
Jul 09, 2020 | 20.50 | 20.50 | 19.00 | 19.20 | 1,975 | -1.00(-4.95%) |
Jul 08, 2020 | 20.00 | 20.50 | 18.70 | 20.20 | 2,791 | +0.50(+2.54%) |
Jul 07, 2020 | 19.60 | 20.85 | 19.40 | 19.70 | 10,366 | +0.70(+3.68%) |
Jul 06, 2020 | 19.90 | 19.90 | 18.60 | 19.00 | 3,156 | +0.00(+0.00%) |
Jul 02, 2020 | 18.40 | 19.40 | 18.40 | 19.00 | 1,560 | +0.00(+0.00%) |
Jul 01, 2020 | 17.60 | 19.00 | 17.60 | 19.00 | 2,365 | +1.60(+9.20%) |
Jun 30, 2020 | 17.70 | 18.50 | 16.62 | 17.40 | 6,213 | +0.20(+1.16%) |
Jun 29, 2020 | 16.20 | 17.60 | 16.20 | 17.20 | 4,592 | +0.60(+3.61%) |
Jun 26, 2020 | 17.30 | 17.70 | 15.75 | 16.60 | 1,860 | -0.60(-3.49%) |
Jun 25, 2020 | 17.40 | 17.90 | 16.70 | 17.20 | 1,337 | +0.20(+1.18%) |
Jun 24, 2020 | 17.40 | 17.50 | 16.20 | 17.00 | 7,977 | +0.90(+5.59%) |
Jun 23, 2020 | 16.50 | 17.50 | 16.10 | 16.10 | 1,861 | -0.40(-2.42%) |
Jun 22, 2020 | 18.20 | 18.89 | 15.00 | 16.50 | 7,812 | -2.50(-13.16%) |
Jun 19, 2020 | 17.80 | 19.10 | 17.70 | 19.00 | 4,730 | +1.70(+9.83%) |
Jun 18, 2020 | 17.50 | 18.10 | 17.20 | 17.30 | 211 | -0.40(-2.26%) |
Jun 17, 2020 | 16.40 | 17.90 | 16.11 | 17.70 | 2,013 | +0.93(+5.53%) |
Jun 16, 2020 | 17.40 | 18.30 | 15.80 | 16.77 | 1,776 | -0.33(-1.91%) |
Jun 15, 2020 | 15.60 | 19.30 | 15.50 | 17.10 | 2,008 | -0.90(-5.00%) |
Jun 12, 2020 | 22.50 | 22.60 | 16.50 | 18.00 | 3,240 | +0.94(+5.51%) |
Jun 11, 2020 | 18.91 | 18.91 | 17.00 | 17.06 | 6,009 | -2.04(-10.68%) |
Jun 10, 2020 | 18.60 | 19.25 | 18.30 | 19.10 | 4,042 | +0.20(+1.06%) |
Jun 09, 2020 | 21.10 | 21.30 | 18.60 | 18.90 | 5,728 | -2.40(-11.27%) |
Jun 08, 2020 | 22.10 | 22.50 | 20.80 | 21.30 | 10,576 | +1.10(+5.45%) |
Jun 05, 2020 | 17.10 | 20.75 | 17.10 | 20.20 | 17,520 | +3.80(+23.17%) |
Jun 04, 2020 | 13.90 | 16.50 | 13.90 | 16.40 | 9,693 | +2.12(+14.89%) |
Jun 03, 2020 | 13.80 | 14.60 | 13.80 | 14.28 | 6,580 | -0.12(-0.87%) |
Jun 02, 2020 | 14.00 | 14.70 | 13.90 | 14.40 | 14,204 | +0.00(+0.00%) |
Jun 01, 2020 | 13.90 | 14.80 | 13.70 | 14.40 | 3,252 | +0.10(+0.70%) |
May 29, 2020 | 14.20 | 15.40 | 13.70 | 14.30 | 7,830 | +0.00(+0.00%) |
May 28, 2020 | 14.10 | 16.00 | 13.40 | 14.30 | 16,261 | +0.90(+6.72%) |
May 27, 2020 | 14.00 | 14.30 | 13.00 | 13.40 | 7,361 | -0.40(-2.90%) |
May 26, 2020 | 15.00 | 15.00 | 12.95 | 13.80 | 9,492 | +0.50(+3.76%) |
May 22, 2020 | 12.70 | 14.00 | 12.20 | 13.30 | 5,800 | +0.60(+4.72%) |
May 21, 2020 | 15.00 | 15.00 | 12.00 | 12.70 | 9,902 | -2.30(-15.33%) |
May 20, 2020 | 13.00 | 15.30 | 13.00 | 15.00 | 3,530 | +1.96(+15.07%) |
May 19, 2020 | 12.50 | 13.20 | 11.80 | 13.04 | 5,506 | +1.04(+8.63%) |
May 18, 2020 | 12.60 | 13.00 | 10.80 | 12.00 | 4,446 | -1.05(-8.05%) |
May 15, 2020 | 13.90 | 14.90 | 12.20 | 13.05 | 2,410 | -1.05(-7.45%) |
May 14, 2020 | 11.20 | 16.00 | 11.20 | 14.10 | 20,133 | +2.90(+25.89%) |
May 13, 2020 | 10.90 | 11.60 | 10.80 | 11.20 | 3,659 | -0.20(-1.75%) |
May 12, 2020 | 10.70 | 13.10 | 10.70 | 11.40 | 8,458 | +1.20(+11.76%) |
May 11, 2020 | 11.20 | 11.40 | 10.20 | 10.20 | 2,868 | -0.60(-5.56%) |
May 08, 2020 | 10.20 | 11.30 | 10.20 | 10.80 | 1,380 | +0.70(+6.93%) |
May 07, 2020 | 10.50 | 11.52 | 10.10 | 10.10 | 2,280 | -0.30(-2.88%) |
May 06, 2020 | 11.00 | 12.10 | 9.800 | 10.40 | 8,453 | -1.10(-9.57%) |
May 05, 2020 | 12.60 | 13.10 | 10.50 | 11.50 | 14,479 | -1.80(-13.53%) |
May 04, 2020 | 14.20 | 14.20 | 12.90 | 13.30 | 718 | -0.31(-2.28%) |