Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 24.58 | 25.67 | 24.09 | 25.01 | 893,000 | +0.56(+2.29%) |
Jul 30, 2020 | 24.12 | 25.55 | 22.86 | 24.45 | 1,737,518 | +0.71(+2.99%) |
Jul 29, 2020 | 23.60 | 24.13 | 23.30 | 23.74 | 1,120,821 | +0.13(+0.55%) |
Jul 28, 2020 | 23.74 | 24.60 | 23.05 | 23.61 | 991,499 | -0.14(-0.59%) |
Jul 27, 2020 | 23.22 | 24.75 | 23.14 | 23.75 | 1,467,852 | +1.45(+6.50%) |
Jul 24, 2020 | 21.81 | 22.59 | 21.01 | 22.30 | 688,000 | +0.30(+1.36%) |
Jul 23, 2020 | 21.84 | 22.87 | 21.68 | 22.00 | 1,212,531 | +0.16(+0.73%) |
Jul 22, 2020 | 21.05 | 22.26 | 21.01 | 21.84 | 1,661,763 | +1.33(+6.48%) |
Jul 21, 2020 | 21.26 | 21.57 | 20.44 | 20.51 | 789,684 | -0.28(-1.35%) |
Jul 20, 2020 | 20.95 | 22.48 | 20.36 | 20.79 | 1,746,561 | -0.15(-0.72%) |
Jul 17, 2020 | 19.68 | 21.00 | 19.13 | 20.94 | 1,058,700 | +1.22(+6.19%) |
Jul 16, 2020 | 19.18 | 20.12 | 17.50 | 19.72 | 1,202,452 | +0.32(+1.65%) |
Jul 15, 2020 | 20.37 | 20.93 | 19.34 | 19.40 | 1,389,800 | -0.11(-0.56%) |
Jul 14, 2020 | 18.71 | 19.69 | 18.71 | 19.51 | 1,518,198 | +0.91(+4.89%) |
Jul 13, 2020 | 19.15 | 19.36 | 18.52 | 18.60 | 957,598 | -0.43(-2.26%) |
Jul 10, 2020 | 19.31 | 19.35 | 18.27 | 19.03 | 525,000 | -0.07(-0.37%) |
Jul 09, 2020 | 19.70 | 19.79 | 18.71 | 19.10 | 603,028 | -0.16(-0.83%) |
Jul 08, 2020 | 18.62 | 19.79 | 18.21 | 19.26 | 1,053,775 | +0.29(+1.53%) |
Jul 07, 2020 | 18.91 | 19.79 | 18.87 | 18.97 | 778,173 | +0.15(+0.80%) |
Jul 06, 2020 | 18.39 | 19.27 | 18.22 | 18.82 | 914,021 | +1.24(+7.05%) |
Jul 02, 2020 | 17.93 | 18.27 | 17.52 | 17.58 | 607,800 | +0.07(+0.40%) |
Jul 01, 2020 | 17.81 | 18.46 | 17.01 | 17.51 | 2,423,295 | +0.44(+2.58%) |
Jun 30, 2020 | 17.20 | 17.24 | 16.11 | 17.07 | 1,103,691 | -0.48(-2.74%) |
Jun 29, 2020 | 18.02 | 18.50 | 15.89 | 17.55 | 1,030,435 | -1.30(-6.90%) |
Jun 26, 2020 | 19.00 | 19.11 | 18.40 | 18.85 | 671,200 | -0.26(-1.36%) |
Jun 25, 2020 | 19.47 | 19.47 | 18.82 | 19.11 | 408,422 | -0.10(-0.52%) |
Jun 24, 2020 | 19.18 | 19.52 | 18.60 | 19.21 | 467,341 | -0.30(-1.54%) |
Jun 23, 2020 | 19.57 | 19.85 | 19.27 | 19.51 | 590,998 | +0.11(+0.57%) |
Jun 22, 2020 | 19.90 | 20.01 | 19.12 | 19.40 | 713,668 | -0.43(-2.17%) |
Jun 19, 2020 | 19.13 | 20.09 | 18.84 | 19.83 | 1,345,400 | +0.87(+4.59%) |
Jun 18, 2020 | 17.57 | 19.13 | 17.47 | 18.96 | 642,465 | +1.17(+6.58%) |
Jun 17, 2020 | 17.91 | 19.00 | 17.49 | 17.79 | 641,859 | -0.16(-0.89%) |
Jun 16, 2020 | 18.81 | 19.03 | 17.84 | 17.95 | 849,458 | -0.13(-0.72%) |
Jun 15, 2020 | 16.72 | 18.41 | 16.42 | 18.08 | 822,538 | +1.72(+10.51%) |
Jun 12, 2020 | 15.00 | 16.46 | 14.40 | 16.36 | 535,200 | +2.43(+17.44%) |
Jun 11, 2020 | 15.59 | 16.00 | 13.85 | 13.93 | 507,982 | -2.49(-15.16%) |
Jun 10, 2020 | 16.33 | 16.67 | 16.00 | 16.42 | 515,406 | +0.04(+0.24%) |
Jun 09, 2020 | 16.03 | 16.70 | 15.74 | 16.38 | 404,280 | +0.01(+0.06%) |
Jun 08, 2020 | 16.32 | 16.70 | 15.87 | 16.37 | 891,393 | +0.38(+2.38%) |
Jun 05, 2020 | 16.28 | 16.45 | 15.55 | 15.99 | 434,000 | +0.31(+1.98%) |
Jun 04, 2020 | 16.34 | 16.48 | 15.42 | 15.68 | 574,839 | -0.72(-4.39%) |
Jun 03, 2020 | 15.99 | 16.98 | 15.86 | 16.40 | 361,891 | +0.80(+5.13%) |
Jun 02, 2020 | 16.61 | 16.74 | 15.37 | 15.60 | 278,146 | -0.84(-5.11%) |
Jun 01, 2020 | 15.19 | 16.58 | 14.90 | 16.44 | 639,398 | +1.44(+9.60%) |
May 29, 2020 | 14.64 | 15.28 | 14.32 | 15.00 | 774,700 | +0.26(+1.76%) |
May 28, 2020 | 14.93 | 15.30 | 14.29 | 14.74 | 368,181 | +0.26(+1.80%) |
May 27, 2020 | 15.00 | 15.05 | 13.16 | 14.48 | 519,905 | -0.16(-1.09%) |
May 26, 2020 | 14.64 | 14.90 | 14.18 | 14.64 | 486,957 | +0.93(+6.78%) |
May 22, 2020 | 13.86 | 13.95 | 13.52 | 13.71 | 313,600 | +0.14(+1.03%) |
May 21, 2020 | 14.03 | 14.18 | 13.46 | 13.57 | 258,307 | -0.50(-3.55%) |
May 20, 2020 | 14.70 | 15.39 | 13.84 | 14.07 | 320,383 | -0.83(-5.57%) |
May 19, 2020 | 14.94 | 15.74 | 14.85 | 14.90 | 521,378 | -0.85(-5.40%) |
May 18, 2020 | 14.87 | 15.78 | 14.22 | 15.75 | 495,633 | +1.63(+11.54%) |
May 15, 2020 | 13.94 | 14.50 | 12.84 | 14.12 | 560,100 | +0.22(+1.58%) |
May 14, 2020 | 12.47 | 14.14 | 12.30 | 13.90 | 530,810 | +0.77(+5.86%) |
May 13, 2020 | 13.78 | 14.66 | 12.61 | 13.13 | 518,811 | -0.81(-5.81%) |
May 12, 2020 | 13.72 | 14.89 | 13.07 | 13.94 | 388,600 | +0.24(+1.75%) |
May 11, 2020 | 13.33 | 13.77 | 12.81 | 13.70 | 380,915 | -0.24(-1.72%) |
May 08, 2020 | 12.99 | 14.15 | 12.81 | 13.94 | 500,000 | +1.23(+9.68%) |
May 07, 2020 | 11.65 | 12.71 | 11.47 | 12.71 | 408,134 | +1.27(+11.10%) |
May 06, 2020 | 11.48 | 11.79 | 11.00 | 11.44 | 356,557 | +0.11(+0.97%) |
May 05, 2020 | 11.87 | 12.10 | 11.29 | 11.33 | 234,775 | -0.33(-2.83%) |
May 04, 2020 | 11.13 | 11.69 | 11.01 | 11.66 | 236,023 | +0.13(+1.13%) |