Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 17.10 | 17.22 | 16.48 | 16.88 | 99,500 | -0.44(-2.54%) |
Jul 30, 2020 | 17.35 | 17.41 | 16.65 | 17.32 | 103,694 | -0.42(-2.37%) |
Jul 29, 2020 | 17.51 | 17.89 | 17.40 | 17.74 | 108,016 | +0.30(+1.72%) |
Jul 28, 2020 | 17.92 | 18.14 | 17.38 | 17.44 | 72,400 | -0.60(-3.33%) |
Jul 27, 2020 | 18.48 | 18.48 | 17.73 | 18.04 | 78,954 | -0.49(-2.64%) |
Jul 24, 2020 | 19.33 | 19.41 | 18.53 | 18.53 | 105,900 | -0.80(-4.14%) |
Jul 23, 2020 | 19.14 | 19.52 | 18.90 | 19.33 | 174,322 | +0.17(+0.89%) |
Jul 22, 2020 | 18.83 | 19.42 | 18.68 | 19.16 | 81,192 | +0.11(+0.60%) |
Jul 21, 2020 | 18.33 | 19.15 | 18.33 | 19.05 | 165,584 | +1.01(+5.57%) |
Jul 20, 2020 | 18.38 | 18.38 | 17.60 | 18.04 | 70,127 | -0.49(-2.64%) |
Jul 17, 2020 | 19.10 | 19.30 | 18.52 | 18.53 | 59,800 | -0.52(-2.73%) |
Jul 16, 2020 | 19.12 | 19.25 | 18.71 | 19.05 | 69,241 | -0.29(-1.50%) |
Jul 15, 2020 | 18.81 | 19.48 | 18.47 | 19.34 | 133,114 | +1.06(+5.80%) |
Jul 14, 2020 | 18.27 | 18.35 | 17.83 | 18.28 | 89,249 | -0.04(-0.22%) |
Jul 13, 2020 | 18.48 | 18.74 | 18.08 | 18.32 | 77,197 | +0.15(+0.83%) |
Jul 10, 2020 | 17.62 | 18.23 | 16.70 | 18.17 | 173,200 | +0.68(+3.89%) |
Jul 09, 2020 | 18.47 | 18.47 | 17.41 | 17.49 | 83,759 | -1.05(-5.66%) |
Jul 08, 2020 | 18.35 | 18.94 | 18.20 | 18.54 | 133,552 | +0.07(+0.38%) |
Jul 07, 2020 | 19.45 | 19.59 | 18.37 | 18.47 | 94,613 | -1.33(-6.72%) |
Jul 06, 2020 | 19.58 | 20.05 | 19.22 | 19.80 | 104,315 | +0.67(+3.50%) |
Jul 02, 2020 | 19.45 | 20.17 | 19.03 | 19.13 | 66,100 | +0.25(+1.32%) |
Jul 01, 2020 | 19.97 | 20.32 | 18.86 | 18.88 | 98,572 | -1.03(-5.17%) |
Jun 30, 2020 | 19.57 | 20.02 | 19.29 | 19.91 | 121,808 | +0.14(+0.71%) |
Jun 29, 2020 | 18.68 | 20.11 | 18.25 | 19.77 | 106,339 | +1.54(+8.45%) |
Jun 26, 2020 | 18.12 | 18.56 | 17.63 | 18.23 | 200,300 | -0.16(-0.87%) |
Jun 25, 2020 | 17.94 | 18.42 | 17.58 | 18.39 | 141,657 | +0.27(+1.49%) |
Jun 24, 2020 | 18.94 | 18.94 | 17.75 | 18.12 | 122,470 | -1.25(-6.45%) |
Jun 23, 2020 | 19.66 | 19.87 | 18.65 | 19.37 | 173,431 | -0.01(-0.05%) |
Jun 22, 2020 | 19.24 | 19.55 | 18.48 | 19.38 | 119,419 | -0.23(-1.15%) |
Jun 19, 2020 | 19.14 | 19.67 | 19.02 | 19.61 | 325,700 | +0.66(+3.46%) |
Jun 18, 2020 | 18.59 | 19.23 | 18.21 | 18.95 | 125,065 | -0.00(-0.03%) |
Jun 17, 2020 | 20.89 | 20.89 | 18.86 | 18.95 | 189,410 | -2.02(-9.61%) |
Jun 16, 2020 | 20.32 | 21.14 | 19.54 | 20.97 | 184,944 | +1.93(+10.14%) |
Jun 15, 2020 | 18.33 | 19.53 | 17.68 | 19.04 | 122,087 | -0.30(-1.55%) |
Jun 12, 2020 | 19.80 | 20.09 | 18.82 | 19.34 | 179,800 | +0.83(+4.48%) |
Jun 11, 2020 | 19.53 | 20.08 | 18.35 | 18.51 | 167,560 | -2.09(-10.17%) |
Jun 10, 2020 | 23.07 | 23.07 | 19.93 | 20.61 | 288,844 | -2.88(-12.28%) |
Jun 09, 2020 | 23.60 | 24.16 | 22.72 | 23.49 | 222,175 | -0.79(-3.25%) |
Jun 08, 2020 | 25.27 | 26.63 | 24.10 | 24.28 | 286,881 | -0.13(-0.53%) |
Jun 05, 2020 | 22.89 | 25.10 | 22.71 | 24.41 | 224,300 | +2.75(+12.70%) |
Jun 04, 2020 | 20.26 | 21.88 | 20.14 | 21.66 | 183,956 | +1.26(+6.18%) |
Jun 03, 2020 | 19.70 | 20.67 | 19.56 | 20.40 | 194,763 | +1.29(+6.75%) |
Jun 02, 2020 | 18.63 | 19.50 | 17.90 | 19.11 | 115,845 | +1.41(+7.97%) |
Jun 01, 2020 | 17.69 | 18.34 | 17.63 | 17.70 | 104,097 | +0.07(+0.40%) |
May 29, 2020 | 17.50 | 17.81 | 17.08 | 17.63 | 160,800 | -0.20(-1.12%) |
May 28, 2020 | 18.66 | 18.82 | 17.53 | 17.83 | 147,420 | -0.40(-2.19%) |
May 27, 2020 | 17.67 | 18.54 | 17.26 | 18.23 | 136,495 | +1.25(+7.36%) |
May 26, 2020 | 16.12 | 17.04 | 15.88 | 16.98 | 149,491 | +1.31(+8.36%) |
May 22, 2020 | 15.29 | 15.76 | 14.99 | 15.67 | 68,100 | +0.50(+3.30%) |
May 21, 2020 | 15.48 | 15.81 | 14.78 | 15.17 | 95,369 | -0.35(-2.26%) |
May 20, 2020 | 14.82 | 15.97 | 14.82 | 15.52 | 101,310 | +1.09(+7.55%) |
May 19, 2020 | 15.12 | 15.49 | 14.42 | 14.43 | 105,409 | -0.80(-5.25%) |
May 18, 2020 | 14.38 | 15.47 | 14.25 | 15.23 | 186,045 | +1.48(+10.76%) |
May 15, 2020 | 13.79 | 13.98 | 12.96 | 13.75 | 197,600 | +0.36(+2.69%) |
May 14, 2020 | 12.00 | 13.46 | 11.29 | 13.39 | 227,908 | +1.52(+12.81%) |
May 13, 2020 | 12.62 | 12.62 | 11.68 | 11.87 | 200,869 | -0.87(-6.83%) |
May 12, 2020 | 13.93 | 13.95 | 12.73 | 12.74 | 202,864 | -1.25(-8.97%) |
May 11, 2020 | 15.66 | 15.66 | 13.54 | 13.99 | 297,694 | -2.06(-12.80%) |
May 08, 2020 | 14.99 | 16.34 | 14.64 | 16.05 | 330,700 | +1.92(+13.59%) |
May 07, 2020 | 13.71 | 14.37 | 13.42 | 14.13 | 192,768 | +0.65(+4.82%) |
May 06, 2020 | 14.09 | 14.54 | 13.33 | 13.48 | 118,468 | -0.65(-4.60%) |
May 05, 2020 | 14.56 | 15.30 | 14.02 | 14.13 | 155,709 | +0.00(+0.00%) |
May 04, 2020 | 13.99 | 14.82 | 13.60 | 14.13 | 121,525 | -0.02(-0.14%) |