Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 23.31 | 23.35 | 21.41 | 22.32 | 1,074,800 | -0.82(-3.54%) |
Jul 30, 2020 | 22.50 | 23.28 | 22.20 | 23.14 | 780,310 | +0.41(+1.80%) |
Jul 29, 2020 | 21.98 | 23.28 | 21.98 | 22.73 | 909,689 | +0.85(+3.88%) |
Jul 28, 2020 | 23.00 | 23.45 | 21.64 | 21.88 | 1,572,691 | -1.24(-5.36%) |
Jul 27, 2020 | 21.69 | 23.20 | 21.47 | 23.12 | 1,138,190 | +1.61(+7.48%) |
Jul 24, 2020 | 20.97 | 21.71 | 20.64 | 21.51 | 823,900 | +0.36(+1.70%) |
Jul 23, 2020 | 20.63 | 21.79 | 20.35 | 21.15 | 1,501,537 | +0.56(+2.72%) |
Jul 22, 2020 | 19.19 | 20.74 | 19.06 | 20.59 | 1,247,617 | +1.29(+6.68%) |
Jul 21, 2020 | 18.77 | 19.68 | 18.77 | 19.30 | 733,969 | +0.63(+3.37%) |
Jul 20, 2020 | 18.68 | 18.76 | 18.36 | 18.67 | 579,463 | -0.19(-1.01%) |
Jul 17, 2020 | 18.75 | 18.95 | 18.41 | 18.86 | 1,128,300 | +0.30(+1.62%) |
Jul 16, 2020 | 17.76 | 19.15 | 17.57 | 18.56 | 1,807,816 | +0.67(+3.75%) |
Jul 15, 2020 | 17.29 | 17.93 | 16.55 | 17.89 | 1,783,222 | +0.69(+4.01%) |
Jul 14, 2020 | 14.23 | 17.24 | 14.05 | 17.20 | 3,729,402 | +3.50(+25.55%) |
Jul 13, 2020 | 14.31 | 14.35 | 13.67 | 13.70 | 569,207 | -0.37(-2.63%) |
Jul 10, 2020 | 13.61 | 14.35 | 13.51 | 14.07 | 706,000 | +0.50(+3.68%) |
Jul 09, 2020 | 14.13 | 14.13 | 13.53 | 13.57 | 517,472 | -0.60(-4.23%) |
Jul 08, 2020 | 14.05 | 14.25 | 13.80 | 14.17 | 490,434 | +0.14(+1.00%) |
Jul 07, 2020 | 14.00 | 14.26 | 13.73 | 14.03 | 530,621 | -0.09(-0.64%) |
Jul 06, 2020 | 14.00 | 14.35 | 13.90 | 14.12 | 497,984 | +0.45(+3.29%) |
Jul 02, 2020 | 14.10 | 14.27 | 13.60 | 13.67 | 575,100 | -0.23(-1.65%) |
Jul 01, 2020 | 13.92 | 14.05 | 13.55 | 13.90 | 717,922 | +0.04(+0.29%) |
Jun 30, 2020 | 13.89 | 14.25 | 13.71 | 13.86 | 866,535 | -0.06(-0.43%) |
Jun 29, 2020 | 13.47 | 14.24 | 13.18 | 13.92 | 903,090 | +0.61(+4.58%) |
Jun 26, 2020 | 12.69 | 13.48 | 12.68 | 13.31 | 1,343,900 | +0.45(+3.50%) |
Jun 25, 2020 | 12.70 | 12.91 | 12.65 | 12.86 | 705,764 | +0.04(+0.31%) |
Jun 24, 2020 | 12.75 | 13.04 | 12.47 | 12.82 | 1,081,026 | -0.08(-0.62%) |
Jun 23, 2020 | 13.00 | 13.31 | 12.81 | 12.90 | 1,244,440 | +0.15(+1.18%) |
Jun 22, 2020 | 12.14 | 12.90 | 11.97 | 12.75 | 1,190,203 | +0.51(+4.17%) |
Jun 19, 2020 | 12.39 | 12.67 | 11.99 | 12.24 | 1,174,600 | +0.08(+0.66%) |
Jun 18, 2020 | 12.03 | 12.40 | 11.83 | 12.16 | 729,212 | -0.02(-0.16%) |
Jun 17, 2020 | 11.99 | 12.25 | 11.90 | 12.18 | 1,012,362 | +0.28(+2.35%) |
Jun 16, 2020 | 12.06 | 12.08 | 11.43 | 11.90 | 1,042,277 | +0.29(+2.50%) |
Jun 15, 2020 | 10.55 | 11.62 | 10.48 | 11.61 | 801,000 | +0.53(+4.78%) |
Jun 12, 2020 | 11.12 | 11.30 | 10.80 | 11.08 | 766,200 | +0.56(+5.32%) |
Jun 11, 2020 | 10.75 | 10.87 | 10.28 | 10.52 | 1,214,536 | -1.08(-9.31%) |
Jun 10, 2020 | 11.79 | 11.79 | 11.03 | 11.60 | 1,197,178 | -0.10(-0.85%) |
Jun 09, 2020 | 11.90 | 12.04 | 11.65 | 11.70 | 693,607 | -0.47(-3.86%) |
Jun 08, 2020 | 11.39 | 12.19 | 11.34 | 12.17 | 1,480,090 | +0.94(+8.37%) |
Jun 05, 2020 | 12.00 | 12.32 | 11.13 | 11.23 | 1,748,600 | -0.33(-2.85%) |
Jun 04, 2020 | 11.06 | 11.85 | 11.00 | 11.56 | 2,102,533 | +0.61(+5.57%) |
Jun 03, 2020 | 10.34 | 11.11 | 10.22 | 10.95 | 1,644,338 | +0.61(+5.90%) |
Jun 02, 2020 | 10.19 | 10.44 | 10.01 | 10.34 | 1,177,747 | +0.34(+3.40%) |
Jun 01, 2020 | 9.950 | 10.45 | 9.840 | 10.00 | 1,885,430 | +0.06(+0.60%) |
May 29, 2020 | 9.980 | 10.75 | 9.730 | 9.940 | 2,481,600 | -0.09(-0.90%) |
May 28, 2020 | 10.17 | 11.54 | 9.815 | 10.03 | 5,270,417 | +0.48(+5.03%) |
May 27, 2020 | 8.890 | 9.670 | 8.660 | 9.550 | 2,204,597 | +0.79(+9.02%) |
May 26, 2020 | 8.470 | 8.795 | 8.080 | 8.760 | 1,756,766 | +0.69(+8.55%) |
May 22, 2020 | 7.950 | 8.080 | 7.820 | 8.070 | 730,900 | +0.14(+1.77%) |
May 21, 2020 | 7.570 | 8.090 | 7.540 | 7.930 | 753,209 | +0.36(+4.76%) |
May 20, 2020 | 7.920 | 7.970 | 7.260 | 7.570 | 1,040,256 | -0.13(-1.69%) |
May 19, 2020 | 7.310 | 8.150 | 7.200 | 7.700 | 1,346,752 | +0.25(+3.36%) |
May 18, 2020 | 7.430 | 7.750 | 7.230 | 7.450 | 1,244,174 | +0.45(+6.43%) |
May 15, 2020 | 7.000 | 7.270 | 6.920 | 7.000 | 918,200 | -0.07(-0.99%) |
May 14, 2020 | 6.920 | 7.210 | 6.570 | 7.070 | 647,487 | -0.06(-0.84%) |
May 13, 2020 | 7.550 | 7.550 | 6.870 | 7.130 | 1,050,070 | -0.41(-5.44%) |
May 12, 2020 | 7.670 | 7.970 | 7.500 | 7.540 | 711,684 | -0.10(-1.31%) |
May 11, 2020 | 7.410 | 7.795 | 7.280 | 7.640 | 882,472 | +0.14(+1.87%) |
May 08, 2020 | 7.300 | 7.750 | 7.300 | 7.500 | 744,900 | +0.20(+2.74%) |
May 07, 2020 | 7.220 | 7.400 | 7.195 | 7.300 | 544,105 | +0.20(+2.82%) |
May 06, 2020 | 7.340 | 7.460 | 7.040 | 7.100 | 859,756 | -0.17(-2.34%) |
May 05, 2020 | 6.820 | 7.442 | 6.820 | 7.270 | 1,173,033 | +0.62(+9.32%) |
May 04, 2020 | 6.730 | 6.920 | 6.420 | 6.650 | 1,121,769 | -0.31(-4.45%) |