Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 13.26 | 13.27 | 12.54 | 12.95 | 337,500 | -0.24(-1.82%) |
Jul 30, 2020 | 12.87 | 13.91 | 12.82 | 13.19 | 407,478 | +0.07(+0.53%) |
Jul 29, 2020 | 13.03 | 13.31 | 12.40 | 13.12 | 460,660 | +0.31(+2.42%) |
Jul 28, 2020 | 13.36 | 13.45 | 12.80 | 12.81 | 531,410 | -0.56(-4.19%) |
Jul 27, 2020 | 13.97 | 14.11 | 13.15 | 13.37 | 489,627 | -0.51(-3.67%) |
Jul 24, 2020 | 14.55 | 14.55 | 13.60 | 13.88 | 424,300 | -0.75(-5.13%) |
Jul 23, 2020 | 15.06 | 15.21 | 14.52 | 14.63 | 300,916 | -0.40(-2.66%) |
Jul 22, 2020 | 15.03 | 15.37 | 14.79 | 15.03 | 297,691 | -0.13(-0.86%) |
Jul 21, 2020 | 15.32 | 15.40 | 14.80 | 15.16 | 590,128 | +0.06(+0.40%) |
Jul 20, 2020 | 15.25 | 15.41 | 14.66 | 15.10 | 738,701 | +0.14(+0.94%) |
Jul 17, 2020 | 14.96 | 15.05 | 14.56 | 14.96 | 806,900 | +0.07(+0.47%) |
Jul 16, 2020 | 15.31 | 15.59 | 14.55 | 14.89 | 2,898,649 | -3.53(-19.16%) |
Jul 15, 2020 | 18.56 | 18.81 | 18.06 | 18.42 | 212,725 | +0.29(+1.60%) |
Jul 14, 2020 | 18.99 | 19.46 | 17.88 | 18.13 | 167,253 | -1.01(-5.28%) |
Jul 13, 2020 | 21.01 | 21.01 | 19.07 | 19.14 | 116,967 | -1.52(-7.36%) |
Jul 10, 2020 | 20.56 | 21.37 | 20.37 | 20.66 | 101,700 | +0.47(+2.33%) |
Jul 09, 2020 | 20.51 | 20.90 | 19.20 | 20.19 | 144,526 | -0.38(-1.85%) |
Jul 08, 2020 | 21.12 | 21.75 | 19.70 | 20.57 | 163,400 | -0.56(-2.65%) |
Jul 07, 2020 | 22.87 | 23.02 | 20.94 | 21.13 | 115,015 | -2.06(-8.88%) |
Jul 06, 2020 | 22.71 | 23.36 | 22.35 | 23.19 | 129,772 | +0.48(+2.11%) |
Jul 02, 2020 | 22.22 | 22.78 | 22.01 | 22.71 | 108,300 | +0.61(+2.76%) |
Jul 01, 2020 | 21.88 | 22.37 | 21.11 | 22.10 | 180,914 | +0.82(+3.85%) |
Jun 30, 2020 | 20.62 | 21.88 | 20.15 | 21.28 | 142,523 | +0.66(+3.20%) |
Jun 29, 2020 | 21.14 | 22.86 | 20.39 | 20.62 | 125,072 | -0.15(-0.72%) |
Jun 26, 2020 | 20.89 | 21.43 | 20.23 | 20.77 | 753,800 | -0.71(-3.31%) |
Jun 25, 2020 | 23.46 | 25.03 | 20.86 | 21.48 | 302,835 | -1.97(-8.40%) |
Jun 24, 2020 | 22.01 | 24.00 | 21.89 | 23.45 | 288,144 | +1.25(+5.63%) |
Jun 23, 2020 | 21.00 | 22.31 | 20.55 | 22.20 | 321,656 | +1.08(+5.11%) |
Jun 22, 2020 | 20.05 | 21.19 | 19.11 | 21.12 | 214,540 | +1.17(+5.86%) |
Jun 19, 2020 | 20.16 | 20.43 | 19.51 | 19.95 | 322,600 | -0.03(-0.15%) |
Jun 18, 2020 | 18.14 | 20.00 | 17.91 | 19.98 | 196,627 | +1.72(+9.42%) |
Jun 17, 2020 | 18.84 | 19.09 | 17.91 | 18.26 | 220,633 | -0.57(-3.03%) |
Jun 16, 2020 | 19.75 | 19.79 | 18.37 | 18.83 | 158,410 | -0.32(-1.67%) |
Jun 15, 2020 | 16.91 | 19.59 | 16.57 | 19.15 | 394,106 | +1.71(+9.81%) |
Jun 12, 2020 | 17.26 | 17.82 | 16.13 | 17.44 | 200,700 | +1.11(+6.80%) |
Jun 11, 2020 | 17.21 | 17.82 | 15.84 | 16.33 | 231,491 | -1.54(-8.62%) |
Jun 10, 2020 | 17.94 | 18.46 | 17.58 | 17.87 | 115,215 | +0.00(+0.00%) |
Jun 09, 2020 | 17.90 | 18.27 | 17.07 | 17.87 | 140,317 | -0.24(-1.33%) |
Jun 08, 2020 | 18.74 | 18.74 | 17.75 | 18.11 | 156,925 | -0.23(-1.25%) |
Jun 05, 2020 | 18.71 | 19.17 | 18.18 | 18.34 | 265,600 | +0.09(+0.49%) |
Jun 04, 2020 | 18.12 | 19.01 | 17.61 | 18.25 | 128,363 | -0.13(-0.71%) |
Jun 03, 2020 | 18.55 | 18.77 | 17.63 | 18.38 | 140,741 | +0.20(+1.10%) |
Jun 02, 2020 | 18.69 | 18.69 | 17.36 | 18.18 | 170,080 | +0.00(+0.00%) |
Jun 01, 2020 | 18.46 | 19.17 | 17.81 | 18.18 | 220,392 | -0.29(-1.57%) |
May 29, 2020 | 18.55 | 18.90 | 17.75 | 18.47 | 306,500 | -0.21(-1.12%) |
May 28, 2020 | 19.20 | 20.06 | 18.41 | 18.68 | 124,324 | -1.22(-6.13%) |
May 27, 2020 | 19.36 | 20.00 | 17.60 | 19.90 | 133,792 | +0.94(+4.96%) |
May 26, 2020 | 19.09 | 20.00 | 18.55 | 18.96 | 100,750 | +0.60(+3.27%) |
May 22, 2020 | 18.85 | 19.10 | 18.30 | 18.36 | 85,900 | -0.44(-2.34%) |
May 21, 2020 | 18.43 | 19.31 | 18.08 | 18.80 | 92,987 | +0.39(+2.12%) |
May 20, 2020 | 18.52 | 19.16 | 18.27 | 18.41 | 175,532 | +0.30(+1.66%) |
May 19, 2020 | 18.65 | 19.39 | 18.00 | 18.11 | 68,416 | -0.54(-2.90%) |
May 18, 2020 | 19.93 | 20.09 | 18.46 | 18.65 | 186,042 | -0.48(-2.51%) |
May 15, 2020 | 16.82 | 20.00 | 16.65 | 19.13 | 265,900 | +2.60(+15.73%) |
May 14, 2020 | 16.70 | 17.26 | 15.82 | 16.53 | 147,675 | -0.57(-3.33%) |
May 13, 2020 | 17.34 | 17.85 | 16.25 | 17.10 | 150,198 | -0.22(-1.27%) |
May 12, 2020 | 18.61 | 19.00 | 17.13 | 17.32 | 149,940 | -0.98(-5.36%) |
May 11, 2020 | 17.34 | 18.68 | 16.75 | 18.30 | 142,701 | +0.47(+2.64%) |
May 08, 2020 | 17.61 | 18.41 | 16.94 | 17.83 | 80,400 | +0.43(+2.47%) |
May 07, 2020 | 17.32 | 19.00 | 16.89 | 17.40 | 169,616 | +0.42(+2.47%) |
May 06, 2020 | 16.60 | 17.57 | 16.22 | 16.98 | 124,898 | +0.56(+3.41%) |
May 05, 2020 | 17.70 | 18.00 | 16.31 | 16.42 | 177,857 | -0.91(-5.25%) |
May 04, 2020 | 17.05 | 17.88 | 16.20 | 17.33 | 113,810 | +0.20(+1.17%) |