Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 31.20 | 31.80 | 29.40 | 30.30 | 79,766 | -1.65(-5.16%) |
Jul 30, 2020 | 30.90 | 32.55 | 29.70 | 31.95 | 72,740 | +1.05(+3.40%) |
Jul 29, 2020 | 32.85 | 33.00 | 30.60 | 30.90 | 60,883 | -1.50(-4.63%) |
Jul 28, 2020 | 30.00 | 33.00 | 29.40 | 32.40 | 111,492 | +2.70(+9.09%) |
Jul 27, 2020 | 32.70 | 33.52 | 28.65 | 29.70 | 188,593 | -3.15(-9.59%) |
Jul 24, 2020 | 33.30 | 34.50 | 32.25 | 32.85 | 127,093 | -2.25(-6.41%) |
Jul 23, 2020 | 34.50 | 35.10 | 33.75 | 35.10 | 107,692 | +1.05(+3.08%) |
Jul 22, 2020 | 36.00 | 36.45 | 33.45 | 34.05 | 85,229 | -1.50(-4.22%) |
Jul 21, 2020 | 33.75 | 37.35 | 33.60 | 35.55 | 177,401 | +1.80(+5.33%) |
Jul 20, 2020 | 34.65 | 35.25 | 33.00 | 33.75 | 100,334 | -0.75(-2.17%) |
Jul 17, 2020 | 34.50 | 35.37 | 33.75 | 34.50 | 78,086 | +0.00(+0.00%) |
Jul 16, 2020 | 34.05 | 34.65 | 32.25 | 34.50 | 81,731 | +0.45(+1.32%) |
Jul 15, 2020 | 32.55 | 34.05 | 30.90 | 34.05 | 109,946 | +2.10(+6.57%) |
Jul 14, 2020 | 33.15 | 34.35 | 30.30 | 31.95 | 155,582 | -1.65(-4.91%) |
Jul 13, 2020 | 36.00 | 39.00 | 32.55 | 33.60 | 242,603 | -1.65(-4.68%) |
Jul 10, 2020 | 33.15 | 35.70 | 32.55 | 35.25 | 108,966 | +1.95(+5.86%) |
Jul 09, 2020 | 36.15 | 37.50 | 31.05 | 33.30 | 285,059 | -3.45(-9.39%) |
Jul 08, 2020 | 30.90 | 36.75 | 30.45 | 36.75 | 396,648 | +6.45(+21.29%) |
Jul 07, 2020 | 29.70 | 30.75 | 27.60 | 30.30 | 147,040 | -0.90(-2.88%) |
Jul 06, 2020 | 24.90 | 31.35 | 24.75 | 31.20 | 375,746 | +6.30(+25.30%) |
Jul 02, 2020 | 25.65 | 26.25 | 24.45 | 24.90 | 131,113 | +0.90(+3.75%) |
Jul 01, 2020 | 22.80 | 25.20 | 21.90 | 24.00 | 119,934 | +2.55(+11.89%) |
Jun 30, 2020 | 22.50 | 22.65 | 21.15 | 21.45 | 65,564 | +0.30(+1.42%) |
Jun 29, 2020 | 23.25 | 23.70 | 20.85 | 21.15 | 105,521 | -2.25(-9.62%) |
Jun 26, 2020 | 25.20 | 25.20 | 23.40 | 23.40 | 60,326 | -1.65(-6.59%) |
Jun 25, 2020 | 25.35 | 25.50 | 24.15 | 25.05 | 69,418 | -0.45(-1.76%) |
Jun 24, 2020 | 24.30 | 25.50 | 23.40 | 25.50 | 95,058 | +1.20(+4.94%) |
Jun 23, 2020 | 24.45 | 25.80 | 24.00 | 24.30 | 72,724 | -0.15(-0.61%) |
Jun 22, 2020 | 24.30 | 26.10 | 23.85 | 24.45 | 123,790 | +1.20(+5.16%) |
Jun 19, 2020 | 25.65 | 25.65 | 22.95 | 23.25 | 127,960 | -1.05(-4.32%) |
Jun 18, 2020 | 24.45 | 25.95 | 23.85 | 24.30 | 166,258 | +1.50(+6.58%) |
Jun 17, 2020 | 25.65 | 27.00 | 22.20 | 22.80 | 512,454 | +2.70(+13.43%) |
Jun 16, 2020 | 21.45 | 21.75 | 19.50 | 20.10 | 116,824 | +0.15(+0.75%) |
Jun 15, 2020 | 18.90 | 20.25 | 18.45 | 19.95 | 55,080 | +0.90(+4.72%) |
Jun 12, 2020 | 18.00 | 19.95 | 18.00 | 19.05 | 57,306 | +1.65(+9.48%) |
Jun 11, 2020 | 18.45 | 19.05 | 16.50 | 17.40 | 57,190 | -2.55(-12.78%) |
Jun 10, 2020 | 20.40 | 20.85 | 19.20 | 19.95 | 27,890 | -0.15(-0.75%) |
Jun 09, 2020 | 21.00 | 21.00 | 19.50 | 20.10 | 38,618 | -1.20(-5.63%) |
Jun 08, 2020 | 20.85 | 21.60 | 19.65 | 21.30 | 63,898 | +1.05(+5.19%) |
Jun 05, 2020 | 21.15 | 21.15 | 19.05 | 20.25 | 66,126 | +0.00(+0.00%) |
Jun 04, 2020 | 21.75 | 21.75 | 19.50 | 20.25 | 56,729 | -0.45(-2.17%) |
Jun 03, 2020 | 19.65 | 22.50 | 19.35 | 20.70 | 158,987 | +1.80(+9.52%) |
Jun 02, 2020 | 17.55 | 19.20 | 17.40 | 18.90 | 64,101 | +1.65(+9.57%) |
Jun 01, 2020 | 16.95 | 17.55 | 16.50 | 17.25 | 24,099 | +0.45(+2.68%) |
May 29, 2020 | 17.40 | 17.70 | 16.50 | 16.80 | 29,026 | -0.30(-1.75%) |
May 28, 2020 | 16.65 | 18.30 | 16.50 | 17.10 | 42,812 | +0.45(+2.70%) |
May 27, 2020 | 17.55 | 18.00 | 15.90 | 16.65 | 62,546 | +0.15(+0.91%) |
May 26, 2020 | 16.20 | 16.95 | 15.45 | 16.50 | 30,665 | +0.00(+0.00%) |
May 22, 2020 | 16.65 | 16.65 | 15.30 | 16.50 | 21,273 | +0.15(+0.92%) |
May 21, 2020 | 16.65 | 17.40 | 16.20 | 16.35 | 47,058 | -0.15(-0.91%) |
May 20, 2020 | 15.45 | 16.95 | 15.30 | 16.50 | 47,045 | +1.35(+8.91%) |
May 19, 2020 | 14.85 | 15.90 | 14.55 | 15.15 | 79,079 | +0.75(+5.21%) |
May 18, 2020 | 14.55 | 15.00 | 14.25 | 14.40 | 37,201 | +0.68(+4.98%) |
May 15, 2020 | 13.20 | 13.80 | 13.20 | 13.72 | 11,033 | +0.18(+1.31%) |
May 14, 2020 | 13.57 | 14.10 | 13.05 | 13.54 | 23,551 | -0.29(-2.11%) |
May 13, 2020 | 15.00 | 15.00 | 13.50 | 13.83 | 19,084 | -0.27(-1.89%) |
May 12, 2020 | 13.80 | 14.55 | 13.65 | 14.10 | 23,379 | +0.45(+3.30%) |
May 11, 2020 | 14.55 | 14.70 | 13.35 | 13.65 | 19,784 | -0.78(-5.39%) |
May 08, 2020 | 13.50 | 14.85 | 13.50 | 14.43 | 25,626 | +0.70(+5.11%) |
May 07, 2020 | 13.74 | 14.03 | 13.51 | 13.72 | 18,351 | +0.07(+0.55%) |
May 06, 2020 | 13.95 | 13.95 | 13.35 | 13.65 | 17,283 | -0.01(-0.05%) |
May 05, 2020 | 14.10 | 14.25 | 13.65 | 13.66 | 16,386 | -0.14(-1.03%) |
May 04, 2020 | 13.50 | 14.25 | 13.50 | 13.80 | 28,764 | -0.53(-3.69%) |