Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 21.50 | 21.58 | 20.13 | 20.51 | 1,038,600 | -0.74(-3.48%) |
Jul 30, 2020 | 20.98 | 21.31 | 20.07 | 21.25 | 2,805,207 | +1.15(+5.72%) |
Jul 29, 2020 | 19.12 | 20.31 | 18.90 | 20.10 | 1,148,482 | +0.96(+5.02%) |
Jul 28, 2020 | 20.03 | 20.63 | 19.08 | 19.14 | 1,075,042 | -1.12(-5.53%) |
Jul 27, 2020 | 20.29 | 20.82 | 19.66 | 20.26 | 2,058,540 | +0.00(+0.00%) |
Jul 24, 2020 | 20.15 | 20.48 | 19.20 | 20.26 | 1,198,200 | -0.41(-1.98%) |
Jul 23, 2020 | 20.32 | 21.43 | 19.72 | 20.67 | 3,024,620 | +0.57(+2.84%) |
Jul 22, 2020 | 18.37 | 20.24 | 17.75 | 20.10 | 4,713,317 | +2.94(+17.13%) |
Jul 21, 2020 | 16.69 | 17.30 | 16.34 | 17.16 | 1,260,601 | +0.56(+3.37%) |
Jul 20, 2020 | 15.97 | 16.62 | 15.85 | 16.60 | 1,117,746 | +0.88(+5.60%) |
Jul 17, 2020 | 15.08 | 16.00 | 14.98 | 15.72 | 1,617,400 | +0.77(+5.15%) |
Jul 16, 2020 | 14.97 | 15.04 | 14.62 | 14.95 | 744,316 | -0.02(-0.13%) |
Jul 15, 2020 | 15.10 | 15.20 | 14.80 | 14.97 | 449,266 | -0.07(-0.47%) |
Jul 14, 2020 | 14.47 | 15.04 | 13.91 | 15.04 | 582,959 | +0.57(+3.94%) |
Jul 13, 2020 | 14.79 | 15.29 | 14.45 | 14.47 | 859,483 | -0.08(-0.55%) |
Jul 10, 2020 | 14.33 | 14.60 | 14.04 | 14.55 | 302,000 | +0.20(+1.39%) |
Jul 09, 2020 | 14.23 | 14.42 | 13.83 | 14.35 | 348,411 | +0.21(+1.49%) |
Jul 08, 2020 | 14.13 | 14.37 | 13.75 | 14.14 | 402,941 | +0.04(+0.28%) |
Jul 07, 2020 | 15.43 | 15.43 | 14.07 | 14.10 | 836,712 | -1.23(-8.02%) |
Jul 06, 2020 | 14.83 | 15.47 | 14.66 | 15.33 | 791,638 | +0.87(+6.02%) |
Jul 02, 2020 | 14.77 | 15.00 | 14.41 | 14.46 | 593,900 | -0.06(-0.41%) |
Jul 01, 2020 | 14.74 | 14.89 | 14.40 | 14.52 | 396,801 | -0.38(-2.55%) |
Jun 30, 2020 | 14.75 | 14.91 | 14.59 | 14.90 | 613,362 | +0.13(+0.88%) |
Jun 29, 2020 | 13.86 | 14.80 | 13.64 | 14.77 | 1,016,773 | +1.03(+7.50%) |
Jun 26, 2020 | 13.63 | 13.85 | 13.39 | 13.74 | 1,200,600 | +0.02(+0.15%) |
Jun 25, 2020 | 13.63 | 13.82 | 13.50 | 13.72 | 258,913 | -0.03(-0.22%) |
Jun 24, 2020 | 13.93 | 14.03 | 13.56 | 13.75 | 423,741 | -0.31(-2.20%) |
Jun 23, 2020 | 14.04 | 14.23 | 13.93 | 14.06 | 445,918 | +0.10(+0.72%) |
Jun 22, 2020 | 13.95 | 14.03 | 13.63 | 13.96 | 524,534 | -0.02(-0.14%) |
Jun 19, 2020 | 14.08 | 14.39 | 13.77 | 13.98 | 847,700 | +0.05(+0.36%) |
Jun 18, 2020 | 13.41 | 13.95 | 13.41 | 13.93 | 598,503 | +0.29(+2.13%) |
Jun 17, 2020 | 13.80 | 13.94 | 13.47 | 13.64 | 343,268 | -0.11(-0.80%) |
Jun 16, 2020 | 13.89 | 13.96 | 13.29 | 13.75 | 610,918 | +0.34(+2.54%) |
Jun 15, 2020 | 12.56 | 13.46 | 12.56 | 13.41 | 513,725 | +0.53(+4.11%) |
Jun 12, 2020 | 13.08 | 13.15 | 12.56 | 12.88 | 497,700 | +0.27(+2.14%) |
Jun 11, 2020 | 13.60 | 13.80 | 12.53 | 12.61 | 545,964 | -1.38(-9.86%) |
Jun 10, 2020 | 14.25 | 14.37 | 13.88 | 13.99 | 510,660 | -0.15(-1.06%) |
Jun 09, 2020 | 14.30 | 14.45 | 13.90 | 14.14 | 631,984 | -0.16(-1.12%) |
Jun 08, 2020 | 14.08 | 14.32 | 13.84 | 14.30 | 462,514 | +0.21(+1.49%) |
Jun 05, 2020 | 14.66 | 14.97 | 14.06 | 14.09 | 551,700 | -0.12(-0.84%) |
Jun 04, 2020 | 14.30 | 14.63 | 13.81 | 14.21 | 464,054 | -0.22(-1.52%) |
Jun 03, 2020 | 14.43 | 14.88 | 14.23 | 14.43 | 876,272 | +0.23(+1.62%) |
Jun 02, 2020 | 14.15 | 14.37 | 13.98 | 14.20 | 838,676 | +0.04(+0.28%) |
Jun 01, 2020 | 14.16 | 14.45 | 13.89 | 14.16 | 668,521 | +0.06(+0.43%) |
May 29, 2020 | 14.24 | 14.44 | 13.55 | 14.10 | 1,466,500 | -0.15(-1.05%) |
May 28, 2020 | 13.50 | 14.57 | 13.48 | 14.25 | 1,801,063 | +0.78(+5.79%) |
May 27, 2020 | 12.98 | 13.49 | 12.30 | 13.47 | 717,992 | +0.70(+5.48%) |
May 26, 2020 | 12.82 | 12.94 | 12.56 | 12.77 | 425,684 | +0.14(+1.11%) |
May 22, 2020 | 12.45 | 12.82 | 12.30 | 12.63 | 431,500 | +0.30(+2.43%) |
May 21, 2020 | 12.34 | 12.54 | 12.20 | 12.33 | 407,380 | -0.07(-0.56%) |
May 20, 2020 | 12.10 | 12.55 | 12.03 | 12.40 | 396,198 | +0.44(+3.68%) |
May 19, 2020 | 11.88 | 12.11 | 11.78 | 11.96 | 568,312 | +0.08(+0.67%) |
May 18, 2020 | 11.26 | 11.89 | 11.26 | 11.88 | 517,483 | +0.91(+8.30%) |
May 15, 2020 | 10.84 | 11.20 | 10.83 | 10.97 | 320,900 | -0.11(-0.99%) |
May 14, 2020 | 11.11 | 11.11 | 10.64 | 11.08 | 330,296 | -0.14(-1.25%) |
May 13, 2020 | 11.64 | 11.90 | 11.19 | 11.22 | 434,910 | -0.54(-4.59%) |
May 12, 2020 | 12.10 | 12.23 | 11.74 | 11.76 | 678,700 | -0.25(-2.08%) |
May 11, 2020 | 12.41 | 12.44 | 12.01 | 12.01 | 367,555 | -0.56(-4.46%) |
May 08, 2020 | 12.72 | 12.72 | 12.38 | 12.57 | 496,300 | +0.01(+0.08%) |
May 07, 2020 | 12.03 | 12.70 | 11.97 | 12.56 | 676,369 | +0.74(+6.26%) |
May 06, 2020 | 12.06 | 12.60 | 11.69 | 11.82 | 1,085,163 | -0.19(-1.58%) |
May 05, 2020 | 11.73 | 12.25 | 11.26 | 12.01 | 1,115,270 | +0.73(+6.47%) |
May 04, 2020 | 11.76 | 12.03 | 11.03 | 11.28 | 686,458 | -0.68(-5.69%) |