Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 19.80 | 20.40 | 19.50 | 19.70 | 14,870 | -0.50(-2.48%) |
Jul 30, 2020 | 20.20 | 20.40 | 19.40 | 20.20 | 10,293 | +0.20(+1.00%) |
Jul 29, 2020 | 20.80 | 20.80 | 19.20 | 20.00 | 33,283 | -0.80(-3.85%) |
Jul 28, 2020 | 21.20 | 21.20 | 20.00 | 20.80 | 11,885 | +0.60(+2.97%) |
Jul 27, 2020 | 21.40 | 21.40 | 20.00 | 20.20 | 21,540 | -0.60(-2.88%) |
Jul 24, 2020 | 19.40 | 21.80 | 19.20 | 20.80 | 88,915 | +1.40(+7.22%) |
Jul 23, 2020 | 20.40 | 21.00 | 19.40 | 19.40 | 31,514 | -0.80(-3.96%) |
Jul 22, 2020 | 20.40 | 21.80 | 19.40 | 20.20 | 44,581 | +0.20(+1.00%) |
Jul 21, 2020 | 20.80 | 20.80 | 19.60 | 20.00 | 30,391 | -0.20(-0.99%) |
Jul 20, 2020 | 19.60 | 21.20 | 18.60 | 20.20 | 64,440 | +1.58(+8.51%) |
Jul 17, 2020 | 18.60 | 19.80 | 18.42 | 18.62 | 20,770 | +0.02(+0.09%) |
Jul 16, 2020 | 18.20 | 19.00 | 17.60 | 18.60 | 18,129 | +0.80(+4.49%) |
Jul 15, 2020 | 17.40 | 17.80 | 17.20 | 17.80 | 8,964 | +0.00(+0.00%) |
Jul 14, 2020 | 17.60 | 18.40 | 17.20 | 17.80 | 7,689 | -0.11(-0.60%) |
Jul 13, 2020 | 17.80 | 19.00 | 17.52 | 17.91 | 14,592 | +0.14(+0.77%) |
Jul 10, 2020 | 18.18 | 18.20 | 17.60 | 17.77 | 9,495 | -0.41(-2.24%) |
Jul 09, 2020 | 18.18 | 18.18 | 17.40 | 18.18 | 13,128 | -0.42(-2.26%) |
Jul 08, 2020 | 17.60 | 19.20 | 17.40 | 18.60 | 20,429 | +0.60(+3.33%) |
Jul 07, 2020 | 17.60 | 18.20 | 17.00 | 18.00 | 17,971 | +0.20(+1.12%) |
Jul 06, 2020 | 18.00 | 18.00 | 17.00 | 17.80 | 13,962 | -0.18(-1.00%) |
Jul 02, 2020 | 18.60 | 22.60 | 17.00 | 17.98 | 212,445 | -0.62(-3.32%) |
Jul 01, 2020 | 18.80 | 19.40 | 18.21 | 18.60 | 11,425 | -0.60(-3.14%) |
Jun 30, 2020 | 19.60 | 20.00 | 18.80 | 19.20 | 20,104 | -1.20(-5.88%) |
Jun 29, 2020 | 19.80 | 21.60 | 19.42 | 20.40 | 19,170 | +1.00(+5.15%) |
Jun 26, 2020 | 18.20 | 20.40 | 17.40 | 19.40 | 29,825 | +0.80(+4.30%) |
Jun 25, 2020 | 19.60 | 20.40 | 18.00 | 18.60 | 45,051 | -0.60(-3.12%) |
Jun 24, 2020 | 20.20 | 20.60 | 18.80 | 19.20 | 16,600 | -1.40(-6.80%) |
Jun 23, 2020 | 22.40 | 22.40 | 18.00 | 20.60 | 109,141 | -0.20(-0.96%) |
Jun 22, 2020 | 23.00 | 23.00 | 20.40 | 20.80 | 23,781 | -0.20(-0.95%) |
Jun 19, 2020 | 22.00 | 23.40 | 21.00 | 21.00 | 25,140 | +0.00(+0.00%) |
Jun 18, 2020 | 22.00 | 22.40 | 20.00 | 21.00 | 14,383 | -1.00(-4.55%) |
Jun 17, 2020 | 21.60 | 22.00 | 20.40 | 22.00 | 14,565 | +1.00(+4.76%) |
Jun 16, 2020 | 19.80 | 22.00 | 19.40 | 21.00 | 31,582 | +2.40(+12.90%) |
Jun 15, 2020 | 17.80 | 19.60 | 16.40 | 18.60 | 18,608 | +1.30(+7.50%) |
Jun 12, 2020 | 17.76 | 18.65 | 16.64 | 17.30 | 7,040 | +0.30(+1.78%) |
Jun 11, 2020 | 18.40 | 19.00 | 16.20 | 17.00 | 19,728 | -2.02(-10.63%) |
Jun 10, 2020 | 19.94 | 20.00 | 18.80 | 19.02 | 20,974 | +0.06(+0.33%) |
Jun 09, 2020 | 18.98 | 19.00 | 18.00 | 18.96 | 14,177 | +0.56(+3.04%) |
Jun 08, 2020 | 18.40 | 19.00 | 17.20 | 18.40 | 34,947 | -0.15(-0.81%) |
Jun 05, 2020 | 20.00 | 20.20 | 17.90 | 18.55 | 29,280 | -0.05(-0.27%) |
Jun 04, 2020 | 19.20 | 19.80 | 18.20 | 18.60 | 12,576 | -0.20(-1.06%) |
Jun 03, 2020 | 18.00 | 19.80 | 17.40 | 18.80 | 15,081 | +0.62(+3.41%) |
Jun 02, 2020 | 18.20 | 18.20 | 16.82 | 18.18 | 12,292 | -0.02(-0.11%) |
Jun 01, 2020 | 18.00 | 19.00 | 17.82 | 18.20 | 19,168 | -0.20(-1.09%) |
May 29, 2020 | 18.00 | 19.30 | 17.41 | 18.40 | 14,330 | +0.60(+3.37%) |
May 28, 2020 | 18.00 | 19.51 | 17.20 | 17.80 | 18,410 | +0.31(+1.76%) |
May 27, 2020 | 17.44 | 17.80 | 16.20 | 17.49 | 8,581 | +0.69(+4.12%) |
May 26, 2020 | 17.20 | 17.80 | 15.80 | 16.80 | 21,745 | +1.00(+6.33%) |
May 22, 2020 | 14.24 | 16.40 | 14.24 | 15.80 | 20,150 | +1.62(+11.39%) |
May 21, 2020 | 14.00 | 14.60 | 13.73 | 14.18 | 4,298 | +0.20(+1.46%) |
May 20, 2020 | 13.98 | 13.98 | 13.10 | 13.98 | 8,226 | +0.68(+5.08%) |
May 19, 2020 | 13.36 | 13.54 | 12.60 | 13.30 | 7,223 | +0.30(+2.34%) |
May 18, 2020 | 13.80 | 14.40 | 12.80 | 13.00 | 10,977 | -0.61(-4.48%) |
May 15, 2020 | 14.20 | 16.99 | 13.61 | 13.61 | 34,475 | -0.79(-5.49%) |
May 14, 2020 | 13.00 | 14.80 | 12.20 | 14.40 | 22,285 | +1.80(+14.29%) |
May 13, 2020 | 13.40 | 13.40 | 12.00 | 12.60 | 11,467 | -0.80(-5.97%) |
May 12, 2020 | 13.60 | 13.80 | 13.00 | 13.40 | 13,416 | -0.40(-2.90%) |
May 11, 2020 | 14.00 | 14.80 | 13.20 | 13.80 | 13,652 | -0.73(-5.01%) |
May 08, 2020 | 14.78 | 15.10 | 13.42 | 14.53 | 8,115 | -0.27(-1.84%) |
May 07, 2020 | 13.40 | 14.80 | 13.00 | 14.80 | 11,386 | +1.20(+8.82%) |
May 06, 2020 | 14.38 | 14.60 | 12.80 | 13.60 | 28,014 | -0.67(-4.67%) |
May 05, 2020 | 14.00 | 15.40 | 13.40 | 14.27 | 26,143 | +0.07(+0.46%) |
May 04, 2020 | 15.39 | 15.39 | 14.02 | 14.20 | 12,592 | -0.92(-6.11%) |