Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 14.73 | 14.79 | 14.04 | 14.46 | 239,800 | -0.48(-3.21%) |
Jul 30, 2020 | 14.80 | 15.18 | 14.21 | 14.94 | 169,963 | -0.19(-1.26%) |
Jul 29, 2020 | 15.08 | 15.67 | 14.95 | 15.13 | 225,800 | +0.20(+1.34%) |
Jul 28, 2020 | 14.12 | 15.05 | 14.12 | 14.93 | 357,046 | +0.66(+4.63%) |
Jul 27, 2020 | 14.55 | 14.55 | 13.86 | 14.27 | 308,513 | -0.28(-1.92%) |
Jul 24, 2020 | 15.55 | 15.62 | 14.37 | 14.55 | 244,800 | -1.22(-7.74%) |
Jul 23, 2020 | 15.71 | 15.92 | 15.15 | 15.77 | 482,381 | +0.18(+1.15%) |
Jul 22, 2020 | 16.06 | 16.16 | 15.50 | 15.59 | 219,882 | -0.59(-3.65%) |
Jul 21, 2020 | 16.14 | 16.66 | 15.97 | 16.18 | 257,730 | +0.15(+0.94%) |
Jul 20, 2020 | 16.56 | 16.62 | 15.54 | 16.03 | 323,318 | -0.77(-4.58%) |
Jul 17, 2020 | 17.07 | 17.34 | 16.71 | 16.80 | 252,100 | -0.30(-1.75%) |
Jul 16, 2020 | 16.84 | 17.38 | 16.58 | 17.10 | 303,524 | +0.04(+0.23%) |
Jul 15, 2020 | 16.76 | 17.64 | 16.58 | 17.06 | 512,589 | +1.17(+7.36%) |
Jul 14, 2020 | 16.29 | 16.29 | 15.48 | 15.89 | 254,638 | -0.63(-3.81%) |
Jul 13, 2020 | 16.86 | 17.25 | 15.66 | 16.52 | 292,339 | +0.05(+0.30%) |
Jul 10, 2020 | 15.25 | 16.58 | 15.15 | 16.47 | 309,300 | +1.12(+7.30%) |
Jul 09, 2020 | 16.35 | 16.35 | 15.14 | 15.35 | 319,556 | -0.89(-5.48%) |
Jul 08, 2020 | 16.61 | 16.65 | 15.57 | 16.24 | 488,860 | -0.38(-2.29%) |
Jul 07, 2020 | 17.61 | 17.61 | 16.22 | 16.62 | 367,510 | -1.29(-7.20%) |
Jul 06, 2020 | 19.18 | 19.18 | 17.44 | 17.91 | 318,437 | -0.83(-4.43%) |
Jul 02, 2020 | 19.50 | 19.76 | 18.38 | 18.74 | 264,700 | -0.05(-0.27%) |
Jul 01, 2020 | 19.13 | 20.41 | 18.51 | 18.79 | 295,016 | -0.23(-1.21%) |
Jun 30, 2020 | 19.33 | 19.62 | 18.54 | 19.02 | 270,581 | -0.11(-0.58%) |
Jun 29, 2020 | 16.39 | 19.19 | 16.07 | 19.13 | 311,687 | +2.94(+18.16%) |
Jun 26, 2020 | 17.30 | 17.30 | 15.77 | 16.19 | 829,300 | -1.23(-7.06%) |
Jun 25, 2020 | 16.50 | 17.45 | 16.50 | 17.42 | 443,421 | +0.49(+2.89%) |
Jun 24, 2020 | 19.33 | 19.48 | 16.76 | 16.93 | 486,949 | -2.79(-14.15%) |
Jun 23, 2020 | 19.33 | 20.00 | 18.87 | 19.72 | 322,463 | +0.86(+4.56%) |
Jun 22, 2020 | 18.81 | 19.10 | 18.01 | 18.86 | 185,453 | -0.40(-2.08%) |
Jun 19, 2020 | 19.98 | 20.29 | 19.00 | 19.26 | 337,400 | -0.56(-2.83%) |
Jun 18, 2020 | 19.73 | 20.46 | 19.57 | 19.82 | 154,812 | -0.21(-1.05%) |
Jun 17, 2020 | 21.19 | 21.25 | 19.66 | 20.03 | 426,149 | -1.20(-5.65%) |
Jun 16, 2020 | 22.26 | 22.36 | 20.92 | 21.23 | 230,328 | +0.62(+3.01%) |
Jun 15, 2020 | 19.58 | 21.07 | 19.30 | 20.61 | 288,660 | -0.41(-1.95%) |
Jun 12, 2020 | 21.75 | 22.26 | 20.42 | 21.02 | 303,000 | +1.19(+6.00%) |
Jun 11, 2020 | 21.51 | 22.50 | 19.75 | 19.83 | 532,178 | -4.19(-17.44%) |
Jun 10, 2020 | 24.09 | 24.56 | 22.12 | 24.02 | 404,040 | -0.06(-0.25%) |
Jun 09, 2020 | 28.33 | 28.33 | 24.00 | 24.08 | 601,820 | -4.77(-16.53%) |
Jun 08, 2020 | 25.95 | 29.19 | 25.18 | 28.85 | 972,633 | +5.26(+22.30%) |
Jun 05, 2020 | 26.45 | 28.13 | 23.48 | 23.59 | 754,000 | -0.66(-2.72%) |
Jun 04, 2020 | 21.70 | 24.58 | 21.55 | 24.25 | 586,096 | +2.32(+10.58%) |
Jun 03, 2020 | 19.61 | 22.30 | 19.33 | 21.93 | 488,648 | +2.80(+14.64%) |
Jun 02, 2020 | 19.54 | 19.91 | 18.72 | 19.13 | 317,402 | -0.19(-0.98%) |
Jun 01, 2020 | 18.37 | 19.67 | 18.18 | 19.32 | 290,799 | +0.98(+5.34%) |
May 29, 2020 | 18.00 | 18.80 | 17.61 | 18.34 | 305,500 | -0.15(-0.81%) |
May 28, 2020 | 20.80 | 20.80 | 18.20 | 18.49 | 341,563 | -1.95(-9.54%) |
May 27, 2020 | 20.73 | 22.94 | 20.15 | 20.44 | 715,419 | +1.15(+5.96%) |
May 26, 2020 | 16.67 | 20.02 | 16.67 | 19.29 | 390,098 | +3.24(+20.19%) |
May 22, 2020 | 16.70 | 16.70 | 15.03 | 16.05 | 602,800 | -0.50(-3.02%) |
May 21, 2020 | 16.39 | 17.33 | 16.33 | 16.55 | 277,611 | +0.17(+1.04%) |
May 20, 2020 | 16.96 | 17.32 | 15.93 | 16.38 | 290,878 | -0.17(-1.03%) |
May 19, 2020 | 16.76 | 17.61 | 15.95 | 16.55 | 384,384 | -0.44(-2.59%) |
May 18, 2020 | 15.75 | 17.66 | 15.59 | 16.99 | 555,029 | +2.34(+15.97%) |
May 15, 2020 | 16.56 | 17.17 | 14.22 | 14.65 | 935,300 | -1.99(-11.96%) |
May 14, 2020 | 15.38 | 17.04 | 14.18 | 16.64 | 255,148 | +0.74(+4.65%) |
May 13, 2020 | 16.20 | 16.58 | 15.45 | 15.90 | 306,121 | -0.55(-3.34%) |
May 12, 2020 | 18.81 | 18.84 | 16.42 | 16.45 | 263,929 | -2.21(-11.84%) |
May 11, 2020 | 20.74 | 20.74 | 18.34 | 18.66 | 266,847 | -2.41(-11.44%) |
May 08, 2020 | 20.37 | 21.57 | 20.01 | 21.07 | 162,200 | +1.27(+6.41%) |
May 07, 2020 | 19.43 | 20.27 | 19.39 | 19.80 | 151,054 | +0.70(+3.66%) |
May 06, 2020 | 20.11 | 20.19 | 19.05 | 19.10 | 197,914 | -1.00(-4.98%) |
May 05, 2020 | 21.76 | 21.98 | 20.05 | 20.10 | 235,607 | -0.92(-4.38%) |
May 04, 2020 | 21.62 | 21.62 | 20.38 | 21.02 | 291,141 | -1.04(-4.71%) |