Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 19.45 | 19.85 | 19.14 | 19.33 | 180,900 | -0.04(-0.21%) |
Jul 30, 2020 | 19.20 | 19.50 | 18.94 | 19.37 | 198,775 | -0.14(-0.72%) |
Jul 29, 2020 | 19.15 | 19.67 | 18.79 | 19.51 | 374,595 | +0.37(+1.93%) |
Jul 28, 2020 | 20.06 | 20.17 | 18.90 | 19.14 | 182,527 | -0.92(-4.59%) |
Jul 27, 2020 | 19.59 | 20.09 | 19.55 | 20.06 | 106,984 | +0.50(+2.56%) |
Jul 24, 2020 | 20.39 | 20.39 | 19.44 | 19.56 | 159,000 | -1.01(-4.91%) |
Jul 23, 2020 | 20.66 | 21.02 | 20.18 | 20.57 | 189,977 | +0.05(+0.24%) |
Jul 22, 2020 | 21.30 | 22.25 | 20.43 | 20.52 | 198,164 | -0.91(-4.25%) |
Jul 21, 2020 | 21.23 | 21.59 | 20.75 | 21.43 | 400,696 | +0.42(+2.00%) |
Jul 20, 2020 | 19.74 | 21.13 | 19.74 | 21.01 | 426,093 | +1.46(+7.47%) |
Jul 17, 2020 | 19.51 | 19.86 | 19.50 | 19.55 | 192,900 | +0.04(+0.21%) |
Jul 16, 2020 | 19.62 | 19.80 | 19.04 | 19.51 | 184,183 | -0.43(-2.16%) |
Jul 15, 2020 | 19.62 | 20.05 | 19.40 | 19.94 | 290,152 | +0.72(+3.75%) |
Jul 14, 2020 | 19.33 | 19.38 | 18.33 | 19.22 | 327,127 | -0.18(-0.93%) |
Jul 13, 2020 | 19.75 | 20.91 | 19.17 | 19.40 | 706,925 | -0.02(-0.10%) |
Jul 10, 2020 | 18.55 | 19.98 | 17.88 | 19.42 | 726,800 | +1.51(+8.43%) |
Jul 09, 2020 | 17.65 | 18.10 | 17.57 | 17.91 | 201,267 | -0.08(-0.44%) |
Jul 08, 2020 | 18.03 | 18.10 | 17.60 | 17.99 | 337,337 | +0.41(+2.33%) |
Jul 07, 2020 | 18.03 | 18.42 | 17.57 | 17.58 | 246,037 | -0.50(-2.77%) |
Jul 06, 2020 | 18.79 | 19.95 | 17.79 | 18.08 | 690,209 | +0.10(+0.56%) |
Jul 02, 2020 | 15.79 | 20.42 | 15.64 | 17.98 | 3,725,400 | +1.94(+12.09%) |
Jul 01, 2020 | 16.45 | 16.46 | 15.70 | 16.04 | 115,187 | -0.31(-1.90%) |
Jun 30, 2020 | 15.34 | 16.45 | 15.15 | 16.35 | 221,154 | +1.05(+6.86%) |
Jun 29, 2020 | 15.68 | 15.90 | 15.05 | 15.30 | 128,806 | -0.30(-1.92%) |
Jun 26, 2020 | 16.22 | 16.48 | 15.49 | 15.60 | 232,300 | -0.77(-4.70%) |
Jun 25, 2020 | 16.41 | 16.66 | 16.24 | 16.37 | 119,140 | -0.13(-0.79%) |
Jun 24, 2020 | 16.29 | 16.74 | 16.07 | 16.50 | 128,761 | -0.03(-0.18%) |
Jun 23, 2020 | 16.17 | 16.99 | 16.17 | 16.53 | 238,574 | +0.64(+4.03%) |
Jun 22, 2020 | 16.19 | 16.45 | 15.89 | 15.89 | 168,773 | -0.36(-2.22%) |
Jun 19, 2020 | 16.89 | 16.89 | 16.09 | 16.25 | 481,800 | -0.31(-1.87%) |
Jun 18, 2020 | 16.18 | 17.00 | 16.18 | 16.56 | 203,246 | +0.23(+1.41%) |
Jun 17, 2020 | 17.16 | 17.34 | 16.31 | 16.33 | 222,039 | -0.73(-4.28%) |
Jun 16, 2020 | 16.64 | 17.27 | 16.31 | 17.06 | 102,642 | +0.46(+2.77%) |
Jun 15, 2020 | 14.87 | 16.80 | 14.87 | 16.60 | 295,890 | +1.48(+9.79%) |
Jun 12, 2020 | 15.05 | 15.13 | 14.43 | 15.12 | 137,200 | +0.44(+3.00%) |
Jun 11, 2020 | 15.57 | 15.81 | 14.56 | 14.68 | 189,848 | -1.48(-9.16%) |
Jun 10, 2020 | 16.26 | 16.55 | 15.92 | 16.16 | 105,212 | -0.06(-0.37%) |
Jun 09, 2020 | 16.49 | 16.68 | 16.18 | 16.22 | 89,962 | -0.40(-2.41%) |
Jun 08, 2020 | 16.62 | 17.16 | 16.18 | 16.62 | 129,432 | +0.12(+0.73%) |
Jun 05, 2020 | 16.10 | 16.84 | 15.77 | 16.50 | 149,100 | +0.65(+4.10%) |
Jun 04, 2020 | 15.85 | 16.23 | 15.62 | 15.85 | 99,757 | -0.05(-0.31%) |
Jun 03, 2020 | 16.06 | 16.24 | 15.81 | 15.90 | 92,458 | -0.16(-1.00%) |
Jun 02, 2020 | 16.43 | 16.54 | 15.71 | 16.06 | 197,024 | -0.47(-2.84%) |
Jun 01, 2020 | 16.45 | 16.96 | 16.14 | 16.53 | 202,877 | +0.08(+0.49%) |
May 29, 2020 | 16.69 | 16.69 | 15.72 | 16.45 | 170,600 | -0.17(-1.02%) |
May 28, 2020 | 16.30 | 17.04 | 16.20 | 16.62 | 183,164 | +0.44(+2.72%) |
May 27, 2020 | 16.34 | 16.34 | 15.56 | 16.18 | 176,481 | +0.10(+0.62%) |
May 26, 2020 | 16.27 | 16.28 | 15.78 | 16.08 | 144,678 | +0.03(+0.19%) |
May 22, 2020 | 15.94 | 16.14 | 15.37 | 16.05 | 226,600 | +0.06(+0.38%) |
May 21, 2020 | 16.07 | 16.37 | 15.71 | 15.99 | 118,377 | -0.10(-0.62%) |
May 20, 2020 | 16.90 | 17.28 | 15.97 | 16.09 | 251,905 | -0.38(-2.31%) |
May 19, 2020 | 16.00 | 16.84 | 15.78 | 16.47 | 244,342 | +0.59(+3.72%) |
May 18, 2020 | 15.76 | 16.73 | 15.48 | 15.88 | 282,506 | +0.53(+3.45%) |
May 15, 2020 | 15.79 | 15.89 | 13.76 | 15.35 | 523,200 | +0.78(+5.35%) |
May 14, 2020 | 14.79 | 14.82 | 14.10 | 14.57 | 208,949 | -0.33(-2.21%) |
May 13, 2020 | 15.50 | 15.88 | 14.55 | 14.90 | 378,549 | -0.33(-2.17%) |
May 12, 2020 | 14.97 | 15.65 | 14.51 | 15.23 | 225,402 | +0.34(+2.28%) |
May 11, 2020 | 13.54 | 15.29 | 13.36 | 14.89 | 255,881 | +1.28(+9.40%) |
May 08, 2020 | 13.21 | 13.68 | 13.06 | 13.61 | 131,400 | +0.51(+3.89%) |
May 07, 2020 | 12.88 | 13.44 | 12.68 | 13.10 | 129,505 | +0.58(+4.63%) |
May 06, 2020 | 12.57 | 13.45 | 12.37 | 12.52 | 218,411 | +0.10(+0.81%) |
May 05, 2020 | 11.72 | 12.49 | 11.54 | 12.42 | 179,012 | +0.95(+8.28%) |
May 04, 2020 | 10.58 | 11.55 | 10.30 | 11.47 | 124,894 | +0.93(+8.82%) |