Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 18.40 | 19.27 | 18.40 | 18.83 | 758,450 | +0.36(+1.95%) |
Jul 30, 2020 | 18.45 | 18.95 | 18.27 | 18.47 | 525,886 | +0.68(+3.83%) |
Jul 29, 2020 | 18.16 | 18.19 | 17.66 | 17.79 | 463,022 | -0.98(-5.20%) |
Jul 28, 2020 | 18.39 | 18.77 | 18.31 | 18.76 | 418,003 | +0.46(+2.54%) |
Jul 27, 2020 | 18.75 | 18.92 | 18.22 | 18.30 | 340,910 | -0.87(-4.55%) |
Jul 24, 2020 | 19.71 | 19.82 | 19.15 | 19.17 | 427,261 | +0.10(+0.55%) |
Jul 23, 2020 | 18.67 | 19.37 | 18.48 | 19.07 | 563,527 | +0.40(+2.13%) |
Jul 22, 2020 | 18.45 | 18.96 | 18.44 | 18.67 | 412,832 | +0.23(+1.23%) |
Jul 21, 2020 | 18.07 | 18.44 | 18.03 | 18.44 | 539,211 | -0.48(-2.55%) |
Jul 20, 2020 | 19.39 | 19.53 | 18.87 | 18.92 | 383,850 | -0.81(-4.08%) |
Jul 17, 2020 | 19.59 | 20.00 | 19.58 | 19.73 | 362,227 | -0.20(-1.00%) |
Jul 16, 2020 | 20.38 | 20.42 | 19.93 | 19.93 | 447,550 | +0.69(+3.59%) |
Jul 15, 2020 | 19.06 | 19.45 | 18.94 | 19.24 | 450,133 | -0.14(-0.73%) |
Jul 14, 2020 | 20.15 | 20.30 | 19.25 | 19.38 | 612,142 | -0.09(-0.49%) |
Jul 13, 2020 | 18.74 | 19.58 | 18.29 | 19.47 | 453,751 | +0.32(+1.68%) |
Jul 10, 2020 | 19.11 | 19.48 | 19.05 | 19.15 | 294,131 | +0.38(+2.02%) |
Jul 09, 2020 | 18.29 | 19.24 | 18.18 | 18.77 | 706,767 | +0.00(+0.00%) |
Jul 08, 2020 | 19.55 | 19.56 | 18.76 | 18.77 | 705,503 | -1.59(-7.81%) |
Jul 07, 2020 | 20.14 | 20.36 | 19.73 | 20.36 | 453,407 | +0.99(+5.13%) |
Jul 06, 2020 | 19.98 | 19.98 | 19.36 | 19.37 | 632,101 | -2.87(-12.90%) |
Jul 02, 2020 | 22.35 | 22.56 | 21.82 | 22.24 | 517,105 | -1.68(-7.01%) |
Jul 01, 2020 | 24.32 | 24.32 | 23.62 | 23.92 | 428,468 | -0.86(-3.48%) |
Jun 30, 2020 | 24.63 | 25.14 | 24.52 | 24.78 | 512,187 | +0.32(+1.32%) |
Jun 29, 2020 | 24.80 | 25.20 | 24.46 | 24.46 | 359,400 | -0.30(-1.22%) |
Jun 26, 2020 | 24.17 | 25.11 | 24.16 | 24.76 | 573,588 | +0.77(+3.20%) |
Jun 25, 2020 | 24.50 | 24.75 | 23.92 | 23.99 | 458,769 | -0.27(-1.09%) |
Jun 24, 2020 | 23.62 | 24.69 | 23.41 | 24.26 | 531,284 | +0.95(+4.06%) |
Jun 23, 2020 | 23.18 | 23.38 | 22.87 | 23.31 | 401,924 | -0.68(-2.84%) |
Jun 22, 2020 | 24.44 | 24.60 | 23.86 | 23.99 | 399,506 | -0.95(-3.80%) |
Jun 19, 2020 | 23.95 | 25.19 | 23.95 | 24.94 | 493,668 | +0.05(+0.19%) |
Jun 18, 2020 | 25.17 | 25.17 | 24.66 | 24.89 | 324,555 | -0.09(-0.34%) |
Jun 17, 2020 | 25.03 | 25.17 | 24.59 | 24.98 | 470,392 | -0.67(-2.62%) |
Jun 16, 2020 | 24.12 | 26.22 | 24.12 | 25.65 | 682,151 | -0.67(-2.55%) |
Jun 15, 2020 | 27.49 | 27.68 | 25.77 | 26.32 | 772,371 | +0.74(+2.89%) |
Jun 12, 2020 | 25.25 | 26.75 | 25.03 | 25.58 | 1,064,089 | -1.64(-6.02%) |
Jun 11, 2020 | 25.81 | 27.36 | 25.45 | 27.22 | 1,721,328 | +3.65(+15.47%) |
Jun 10, 2020 | 23.92 | 24.43 | 23.37 | 23.58 | 863,628 | -0.50(-2.08%) |
Jun 09, 2020 | 24.65 | 24.84 | 23.94 | 24.08 | 733,989 | +0.46(+1.97%) |
Jun 08, 2020 | 24.27 | 24.70 | 23.59 | 23.61 | 498,436 | -0.50(-2.08%) |
Jun 05, 2020 | 24.13 | 24.26 | 23.60 | 24.12 | 761,089 | -2.03(-7.75%) |
Jun 04, 2020 | 26.03 | 26.49 | 25.57 | 26.14 | 680,694 | +1.06(+4.23%) |
Jun 03, 2020 | 25.85 | 25.98 | 24.92 | 25.08 | 532,335 | -1.88(-6.96%) |
Jun 02, 2020 | 28.01 | 28.17 | 26.85 | 26.96 | 761,502 | -2.06(-7.11%) |
Jun 01, 2020 | 30.31 | 30.45 | 28.98 | 29.02 | 605,410 | -2.17(-6.95%) |
May 29, 2020 | 32.17 | 32.88 | 31.01 | 31.19 | 657,837 | -1.69(-5.13%) |
May 28, 2020 | 31.93 | 32.92 | 31.47 | 32.88 | 564,420 | +0.63(+1.94%) |
May 27, 2020 | 32.08 | 33.39 | 32.03 | 32.25 | 276,931 | -0.24(-0.73%) |
May 26, 2020 | 31.57 | 32.64 | 31.13 | 32.49 | 227,374 | -2.34(-6.72%) |
May 22, 2020 | 34.32 | 35.15 | 34.32 | 34.83 | 683,597 | +2.04(+6.21%) |
May 21, 2020 | 32.41 | 33.26 | 31.98 | 32.79 | 602,754 | +0.97(+3.04%) |
May 20, 2020 | 31.47 | 32.28 | 31.00 | 31.83 | 573,174 | -1.23(-3.73%) |
May 19, 2020 | 32.44 | 33.06 | 31.99 | 33.06 | 264,577 | +0.70(+2.17%) |
May 18, 2020 | 33.89 | 33.89 | 32.04 | 32.36 | 469,012 | -4.23(-11.57%) |
May 15, 2020 | 36.78 | 37.13 | 36.09 | 36.59 | 561,975 | +1.52(+4.35%) |
May 14, 2020 | 37.65 | 37.98 | 34.97 | 35.07 | 723,273 | -0.45(-1.25%) |
May 13, 2020 | 34.20 | 36.21 | 33.91 | 35.51 | 676,831 | +0.15(+0.43%) |
May 12, 2020 | 34.13 | 35.36 | 33.32 | 35.36 | 535,334 | +0.43(+1.22%) |
May 11, 2020 | 34.91 | 35.05 | 34.28 | 34.93 | 441,022 | +0.68(+1.99%) |
May 08, 2020 | 35.11 | 35.26 | 33.95 | 34.25 | 434,546 | -2.24(-6.13%) |
May 07, 2020 | 36.40 | 37.09 | 36.10 | 36.49 | 485,173 | -0.96(-2.56%) |
May 06, 2020 | 36.46 | 37.56 | 36.32 | 37.44 | 518,869 | +0.28(+0.76%) |
May 05, 2020 | 36.57 | 37.25 | 36.08 | 37.16 | 597,491 | -0.49(-1.31%) |
May 04, 2020 | 38.65 | 39.02 | 37.65 | 37.65 | 551,419 | -1.34(-3.45%) |