Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 22.68 | 23.45 | 21.00 | 22.96 | 32,828 | +0.63(+2.82%) |
Jul 30, 2020 | 22.75 | 23.10 | 21.91 | 22.33 | 19,757 | -0.98(-4.20%) |
Jul 29, 2020 | 23.73 | 23.80 | 22.33 | 23.31 | 16,450 | -0.28(-1.19%) |
Jul 28, 2020 | 21.91 | 24.15 | 21.00 | 23.59 | 40,078 | +1.68(+7.67%) |
Jul 27, 2020 | 26.32 | 26.53 | 20.37 | 21.91 | 147,041 | -1.26(-5.44%) |
Jul 24, 2020 | 20.09 | 23.24 | 19.60 | 23.17 | 44,942 | +2.66(+12.97%) |
Jul 23, 2020 | 21.70 | 21.70 | 19.95 | 20.51 | 28,554 | -1.19(-5.48%) |
Jul 22, 2020 | 21.91 | 22.05 | 20.79 | 21.70 | 23,413 | -0.63(-2.82%) |
Jul 21, 2020 | 21.00 | 22.82 | 20.30 | 22.33 | 44,633 | +1.47(+7.05%) |
Jul 20, 2020 | 23.45 | 23.94 | 20.30 | 20.86 | 58,846 | -3.22(-13.37%) |
Jul 17, 2020 | 25.62 | 27.09 | 23.10 | 24.08 | 47,428 | -0.56(-2.27%) |
Jul 16, 2020 | 25.20 | 26.88 | 23.10 | 24.64 | 84,470 | -2.66(-9.74%) |
Jul 15, 2020 | 35.98 | 36.12 | 20.93 | 27.30 | 424,077 | -5.25(-16.13%) |
Jul 14, 2020 | 32.34 | 33.60 | 29.75 | 32.55 | 75,891 | -4.41(-11.93%) |
Jul 13, 2020 | 25.90 | 38.85 | 25.90 | 36.96 | 304,855 | +11.69(+46.26%) |
Jul 10, 2020 | 20.44 | 26.95 | 20.44 | 25.27 | 60,914 | +4.62(+22.37%) |
Jul 09, 2020 | 21.28 | 21.28 | 19.95 | 20.65 | 11,094 | -0.77(-3.59%) |
Jul 08, 2020 | 22.26 | 22.47 | 20.65 | 21.42 | 17,008 | -0.28(-1.29%) |
Jul 07, 2020 | 21.14 | 22.05 | 20.58 | 21.70 | 14,076 | +0.56(+2.65%) |
Jul 06, 2020 | 20.93 | 21.42 | 20.37 | 21.14 | 15,241 | +0.35(+1.68%) |
Jul 02, 2020 | 20.93 | 21.00 | 19.25 | 20.79 | 11,885 | +0.00(+0.00%) |
Jul 01, 2020 | 19.81 | 20.93 | 18.34 | 20.79 | 12,820 | +0.77(+3.85%) |
Jun 30, 2020 | 21.14 | 22.54 | 18.27 | 20.02 | 30,229 | -1.12(-5.30%) |
Jun 29, 2020 | 22.40 | 24.29 | 20.30 | 21.14 | 57,351 | -0.56(-2.58%) |
Jun 26, 2020 | 16.94 | 23.31 | 16.10 | 21.70 | 89,057 | +5.11(+30.80%) |
Jun 25, 2020 | 15.89 | 17.22 | 14.70 | 16.59 | 25,920 | +1.12(+7.24%) |
Jun 24, 2020 | 16.38 | 16.45 | 15.40 | 15.47 | 9,530 | -1.12(-6.75%) |
Jun 23, 2020 | 16.80 | 16.80 | 14.77 | 16.59 | 19,203 | +0.49(+3.04%) |
Jun 22, 2020 | 16.66 | 17.08 | 15.75 | 16.10 | 9,951 | -0.80(-4.76%) |
Jun 19, 2020 | 17.71 | 17.78 | 16.24 | 16.91 | 9,814 | -1.02(-5.66%) |
Jun 18, 2020 | 17.78 | 18.13 | 16.87 | 17.92 | 8,057 | +0.28(+1.59%) |
Jun 17, 2020 | 17.78 | 18.55 | 17.57 | 17.64 | 11,505 | +0.00(+0.00%) |
Jun 16, 2020 | 17.50 | 19.25 | 17.15 | 17.64 | 15,209 | +0.77(+4.56%) |
Jun 15, 2020 | 16.80 | 17.85 | 15.82 | 16.87 | 8,912 | +0.49(+2.99%) |
Jun 12, 2020 | 17.57 | 18.55 | 15.47 | 16.38 | 19,514 | -0.49(-2.90%) |
Jun 11, 2020 | 19.04 | 19.91 | 16.87 | 16.87 | 16,056 | -2.17(-11.40%) |
Jun 10, 2020 | 19.46 | 20.65 | 18.41 | 19.04 | 11,298 | -0.56(-2.86%) |
Jun 09, 2020 | 18.41 | 20.02 | 17.36 | 19.60 | 22,374 | +1.40(+7.69%) |
Jun 08, 2020 | 16.03 | 18.97 | 16.03 | 18.20 | 22,364 | +1.82(+11.11%) |
Jun 05, 2020 | 17.43 | 17.57 | 15.75 | 16.38 | 23,628 | -1.47(-8.23%) |
Jun 04, 2020 | 18.48 | 19.04 | 17.85 | 17.85 | 15,296 | -1.19(-6.25%) |
Jun 03, 2020 | 19.74 | 21.00 | 17.50 | 19.04 | 43,184 | -0.70(-3.55%) |
Jun 02, 2020 | 18.48 | 20.44 | 18.27 | 19.74 | 30,284 | +2.03(+11.46%) |
Jun 01, 2020 | 16.80 | 18.90 | 15.40 | 17.71 | 32,367 | +1.75(+10.96%) |
May 29, 2020 | 16.24 | 17.08 | 15.82 | 15.96 | 8,114 | -0.35(-2.15%) |
May 28, 2020 | 15.75 | 16.31 | 15.47 | 16.31 | 11,847 | +0.56(+3.56%) |
May 27, 2020 | 16.24 | 16.73 | 15.05 | 15.75 | 22,429 | -0.77(-4.66%) |
May 26, 2020 | 16.87 | 17.29 | 16.17 | 16.52 | 40,359 | +0.42(+2.61%) |
May 22, 2020 | 13.72 | 17.36 | 13.72 | 16.10 | 108,114 | +2.38(+17.35%) |
May 21, 2020 | 14.42 | 14.77 | 13.16 | 13.72 | 13,832 | -0.42(-2.97%) |
May 20, 2020 | 14.77 | 16.03 | 13.16 | 14.14 | 61,137 | +0.70(+5.21%) |
May 19, 2020 | 12.88 | 14.49 | 11.62 | 13.44 | 47,694 | +0.77(+6.08%) |
May 18, 2020 | 11.20 | 12.88 | 10.85 | 12.67 | 34,268 | +1.61(+14.56%) |
May 15, 2020 | 11.20 | 11.20 | 10.50 | 11.06 | 11,985 | +0.07(+0.64%) |
May 14, 2020 | 9.940 | 11.48 | 9.590 | 10.99 | 34,585 | +0.49(+4.67%) |
May 13, 2020 | 12.25 | 12.25 | 9.940 | 10.50 | 32,139 | -1.19(-10.18%) |
May 12, 2020 | 12.95 | 13.58 | 10.78 | 11.69 | 40,983 | -1.89(-13.92%) |
May 11, 2020 | 10.15 | 15.05 | 9.590 | 13.58 | 195,212 | +3.64(+36.62%) |
May 08, 2020 | 9.940 | 10.15 | 8.960 | 9.940 | 30,628 | +0.84(+9.23%) |
May 07, 2020 | 9.520 | 9.730 | 8.785 | 9.100 | 22,426 | -0.35(-3.70%) |
May 06, 2020 | 9.170 | 10.22 | 8.400 | 9.450 | 55,193 | +0.77(+8.87%) |
May 05, 2020 | 8.330 | 10.50 | 7.700 | 8.680 | 127,343 | +1.12(+14.81%) |
May 04, 2020 | 6.790 | 7.560 | 6.720 | 7.560 | 23,578 | +0.98(+14.89%) |