Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 25.41 | 25.45 | 24.64 | 25.08 | 1,500 | -0.47(-1.84%) |
Jul 30, 2020 | 25.51 | 25.55 | 25.51 | 25.55 | 14,782 | -0.55(-2.11%) |
Jul 29, 2020 | 26.06 | 26.10 | 26.06 | 26.10 | 1,141 | -0.01(-0.04%) |
Jul 28, 2020 | 26.06 | 26.11 | 26.06 | 26.11 | 830 | +0.39(+1.52%) |
Jul 27, 2020 | 26.21 | 26.25 | 25.72 | 25.72 | 685 | +0.26(+1.02%) |
Jul 24, 2020 | 26.11 | 26.11 | 25.46 | 25.46 | 150,500 | -0.84(-3.19%) |
Jul 23, 2020 | 26.26 | 26.30 | 26.26 | 26.30 | 458,314 | +0.10(+0.38%) |
Jul 22, 2020 | 25.96 | 26.20 | 25.96 | 26.20 | 967 | +1.37(+5.52%) |
Jul 17, 2020 | 24.83 | 24.83 | 24.83 | 0 | +0.01(+0.03%) | |
Jul 16, 2020 | 24.71 | 24.82 | 24.71 | 24.82 | 650,901 | -0.03(-0.11%) |
Jul 15, 2020 | 24.09 | 24.09 | 24.85 | 156,083 | +0.76(+3.16%) | |
Jul 10, 2020 | 24.09 | 24.09 | 24.09 | 0 | -0.55(-2.23%) | |
Jul 09, 2020 | 24.63 | 24.64 | 24.48 | 24.64 | 403,860 | +0.33(+1.36%) |
Jul 08, 2020 | 24.30 | 24.30 | 24.31 | 45,000 | +0.01(+0.04%) | |
Jul 07, 2020 | 24.29 | 24.30 | 24.29 | 24.30 | 300,050 | +0.42(+1.75%) |
Jul 06, 2020 | 24.14 | 24.14 | 23.88 | 23.88 | 7,183 | +0.69(+2.98%) |
Jul 02, 2020 | 23.19 | 23.19 | 23.19 | 1,631 | +0.00(+0.00%) | |
Jul 01, 2020 | 23.19 | 23.19 | 23.19 | 23.19 | 5,429 | +0.87(+3.90%) |
Jun 30, 2020 | 22.32 | 22.32 | 22.32 | 5 | +0.00(+0.00%) | |
Jun 29, 2020 | 22.32 | 22.32 | 22.32 | 22.32 | 760,000 | +0.63(+2.92%) |
Jun 26, 2020 | 21.68 | 21.68 | 21.68 | 21.68 | 60,200 | -0.16(-0.73%) |
Jun 25, 2020 | 21.96 | 21.96 | 21.84 | 70,000 | -0.12(-0.54%) | |
Jun 24, 2020 | 21.96 | 21.96 | 21.96 | 21.96 | 201,882 | -0.28(-1.26%) |
Jun 23, 2020 | 22.31 | 22.31 | 22.24 | 22.24 | 150,100 | +0.40(+1.84%) |
Jun 22, 2020 | 21.84 | 21.84 | 21.84 | 21.84 | 200,000 | +0.23(+1.05%) |
Jun 19, 2020 | 21.61 | 21.61 | 21.61 | 21.61 | 51,000 | -0.10(-0.48%) |
Jun 17, 2020 | 21.72 | 21.72 | 21.72 | 0 | +0.44(+2.04%) | |
Jun 16, 2020 | 21.28 | 21.28 | 21.28 | 21.28 | 2,972 | +0.48(+2.31%) |
Jun 15, 2020 | 20.80 | 20.80 | 20.80 | 20.80 | 80,057 | +0.30(+1.48%) |
Jun 12, 2020 | 20.50 | 20.50 | 20.50 | 35 | +0.00(+0.00%) | |
Jun 11, 2020 | 20.60 | 20.60 | 20.50 | 20.50 | 2,780 | -1.64(-7.41%) |
Jun 10, 2020 | 22.10 | 22.14 | 22.10 | 22.14 | 2,002 | +0.52(+2.41%) |
Jun 08, 2020 | 21.62 | 21.62 | 21.62 | 0 | -0.07(-0.34%) | |
Jun 05, 2020 | 20.98 | 20.98 | 21.69 | 22,059 | +0.71(+3.41%) | |
Jun 04, 2020 | 20.98 | 20.98 | 20.98 | 21 | +0.00(+0.00%) | |
Jun 03, 2020 | 20.98 | 20.98 | 20.98 | 20.98 | 200 | +0.90(+4.48%) |
Jun 02, 2020 | 20.50 | 20.50 | 20.08 | 20.08 | 4,389 | +0.58(+2.97%) |
Jun 01, 2020 | 19.50 | 19.50 | 19.50 | 10 | +0.00(+0.00%) | |
May 29, 2020 | 19.68 | 19.68 | 19.50 | 19.50 | 1,100 | -0.40(-2.03%) |
May 28, 2020 | 19.90 | 19.90 | 19.90 | 19.90 | 1,033 | +0.14(+0.69%) |
May 27, 2020 | 19.40 | 19.40 | 19.77 | 42,080 | +0.37(+1.89%) | |
May 26, 2020 | 19.40 | 19.40 | 19.40 | 19.40 | 900 | +0.70(+3.72%) |
May 22, 2020 | 19.09 | 19.09 | 18.70 | 104,286 | -0.39(-2.03%) | |
May 20, 2020 | 19.09 | 19.09 | 19.09 | 0 | +0.29(+1.55%) | |
May 19, 2020 | 18.80 | 18.80 | 18.80 | 18.80 | 203 | +1.59(+9.23%) |
May 18, 2020 | 17.21 | 17.21 | 17.21 | 84 | +0.00(+0.00%) | |
May 14, 2020 | 17.21 | 17.21 | 17.21 | 0 | -1.55(-8.25%) | |
May 11, 2020 | 18.76 | 18.76 | 18.76 | 0 | +0.95(+5.36%) | |
May 08, 2020 | 17.81 | 17.81 | 17.81 | 30 | +0.00(+0.00%) | |
May 07, 2020 | 17.81 | 17.81 | 17.81 | 35 | +0.00(+0.00%) | |
May 06, 2020 | 18.00 | 18.00 | 17.81 | 17.81 | 4,228 | -0.36(-2.01%) |
May 05, 2020 | 18.17 | 18.17 | 18.17 | 18.17 | 200 | +0.09(+0.48%) |