Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 25.00 | 29.00 | 25.00 | 26.60 | 34,825 | +1.60(+6.40%) |
Jul 30, 2020 | 24.00 | 25.20 | 23.40 | 25.00 | 10,747 | +0.80(+3.31%) |
Jul 29, 2020 | 23.60 | 24.60 | 23.40 | 24.20 | 6,615 | +0.40(+1.68%) |
Jul 28, 2020 | 23.60 | 24.00 | 23.00 | 23.80 | 6,700 | +0.00(+0.00%) |
Jul 27, 2020 | 23.80 | 25.00 | 23.60 | 23.80 | 11,728 | +0.00(+0.00%) |
Jul 24, 2020 | 23.00 | 24.48 | 22.80 | 23.80 | 9,390 | +0.40(+1.71%) |
Jul 23, 2020 | 26.60 | 27.00 | 23.40 | 23.40 | 14,872 | -2.20(-8.59%) |
Jul 22, 2020 | 23.20 | 27.20 | 22.80 | 25.60 | 37,035 | +2.20(+9.40%) |
Jul 21, 2020 | 24.40 | 24.80 | 22.40 | 23.40 | 13,504 | -0.60(-2.50%) |
Jul 20, 2020 | 24.80 | 24.80 | 22.00 | 24.00 | 21,721 | -0.20(-0.83%) |
Jul 17, 2020 | 25.40 | 29.60 | 22.80 | 24.20 | 145,055 | +2.80(+13.08%) |
Jul 16, 2020 | 21.20 | 21.80 | 20.20 | 21.40 | 60,474 | +1.20(+5.94%) |
Jul 15, 2020 | 19.80 | 20.20 | 19.20 | 20.20 | 14,257 | +0.60(+3.07%) |
Jul 14, 2020 | 19.00 | 19.80 | 18.29 | 19.60 | 9,764 | +0.70(+3.69%) |
Jul 13, 2020 | 18.53 | 19.40 | 18.40 | 18.90 | 7,887 | +0.34(+1.84%) |
Jul 10, 2020 | 18.70 | 18.80 | 18.00 | 18.56 | 2,530 | +0.36(+1.97%) |
Jul 09, 2020 | 19.00 | 19.00 | 17.20 | 18.20 | 13,148 | -0.20(-1.09%) |
Jul 08, 2020 | 18.80 | 18.80 | 18.00 | 18.40 | 7,289 | -0.60(-3.16%) |
Jul 07, 2020 | 17.60 | 19.80 | 17.60 | 19.00 | 11,085 | +0.60(+3.26%) |
Jul 06, 2020 | 19.20 | 19.20 | 18.00 | 18.40 | 5,965 | +0.35(+1.92%) |
Jul 02, 2020 | 18.80 | 19.60 | 18.04 | 18.05 | 11,230 | +0.05(+0.30%) |
Jul 01, 2020 | 18.60 | 19.00 | 18.00 | 18.00 | 6,507 | +0.00(+0.00%) |
Jun 30, 2020 | 18.60 | 19.00 | 17.20 | 18.00 | 11,550 | -0.80(-4.27%) |
Jun 29, 2020 | 20.00 | 20.08 | 18.72 | 18.80 | 5,246 | -0.40(-2.08%) |
Jun 26, 2020 | 19.20 | 20.00 | 18.80 | 19.20 | 23,660 | +0.60(+3.24%) |
Jun 25, 2020 | 20.60 | 20.60 | 17.80 | 18.60 | 33,659 | -1.40(-7.00%) |
Jun 24, 2020 | 20.80 | 20.80 | 20.00 | 20.00 | 11,114 | -0.80(-3.85%) |
Jun 23, 2020 | 21.00 | 21.80 | 20.60 | 20.80 | 10,712 | -0.20(-0.95%) |
Jun 22, 2020 | 21.60 | 22.00 | 20.40 | 21.00 | 13,990 | -0.60(-2.78%) |
Jun 19, 2020 | 22.40 | 23.60 | 21.60 | 21.60 | 8,655 | -0.60(-2.70%) |
Jun 18, 2020 | 22.20 | 22.20 | 21.20 | 22.20 | 8,142 | +0.20(+0.91%) |
Jun 17, 2020 | 23.60 | 24.00 | 21.20 | 22.00 | 11,464 | -1.60(-6.78%) |
Jun 16, 2020 | 24.00 | 25.00 | 22.80 | 23.60 | 14,411 | +0.60(+2.61%) |
Jun 15, 2020 | 22.60 | 24.20 | 21.00 | 23.00 | 32,788 | +1.00(+4.55%) |
Jun 12, 2020 | 23.60 | 24.87 | 21.40 | 22.00 | 18,975 | -2.00(-8.33%) |
Jun 11, 2020 | 25.20 | 25.60 | 23.00 | 24.00 | 20,939 | -2.60(-9.77%) |
Jun 10, 2020 | 28.60 | 29.00 | 26.20 | 26.60 | 23,351 | -2.20(-7.64%) |
Jun 09, 2020 | 27.40 | 29.80 | 27.00 | 28.80 | 15,065 | -0.20(-0.69%) |
Jun 08, 2020 | 26.20 | 32.00 | 26.20 | 29.00 | 86,056 | +2.40(+9.02%) |
Jun 05, 2020 | 27.20 | 27.40 | 26.00 | 26.60 | 39,140 | -1.00(-3.62%) |
Jun 04, 2020 | 29.00 | 31.00 | 26.60 | 27.60 | 63,221 | -2.40(-8.00%) |
Jun 03, 2020 | 29.40 | 31.80 | 27.40 | 30.00 | 155,058 | -2.80(-8.54%) |
Jun 02, 2020 | 46.60 | 53.60 | 32.00 | 32.80 | 2,712,014 | +3.80(+13.10%) |
Jun 01, 2020 | 29.00 | 33.00 | 27.80 | 29.00 | 71,501 | +0.20(+0.69%) |
May 29, 2020 | 30.00 | 31.40 | 28.00 | 28.80 | 23,110 | -1.20(-4.00%) |
May 28, 2020 | 27.00 | 35.40 | 25.60 | 30.00 | 99,254 | +3.60(+13.64%) |
May 27, 2020 | 26.80 | 27.00 | 25.00 | 26.40 | 7,611 | +1.00(+3.94%) |
May 26, 2020 | 24.60 | 28.00 | 23.60 | 25.40 | 28,268 | +1.80(+7.63%) |
May 22, 2020 | 24.00 | 24.40 | 22.40 | 23.60 | 5,375 | +0.00(+0.00%) |
May 21, 2020 | 25.40 | 25.40 | 22.00 | 23.60 | 15,622 | -1.20(-4.84%) |
May 20, 2020 | 21.80 | 26.40 | 21.20 | 24.80 | 26,654 | +3.00(+13.76%) |
May 19, 2020 | 21.60 | 22.40 | 20.00 | 21.80 | 23,942 | +1.40(+6.86%) |
May 18, 2020 | 19.20 | 21.00 | 17.00 | 20.40 | 47,399 | +0.81(+4.13%) |
May 15, 2020 | 14.60 | 19.98 | 14.13 | 19.59 | 97,395 | +4.93(+33.63%) |
May 14, 2020 | 15.50 | 15.50 | 13.80 | 14.66 | 7,828 | +0.06(+0.41%) |
May 13, 2020 | 15.40 | 15.40 | 13.40 | 14.60 | 7,716 | +0.60(+4.27%) |
May 12, 2020 | 15.80 | 15.80 | 13.60 | 14.00 | 10,829 | -1.20(-7.88%) |
May 11, 2020 | 15.00 | 16.80 | 14.00 | 15.20 | 10,149 | +1.00(+7.04%) |
May 08, 2020 | 13.80 | 15.00 | 13.40 | 14.20 | 16,020 | +0.60(+4.41%) |
May 07, 2020 | 12.39 | 13.60 | 12.39 | 13.60 | 11,308 | +1.01(+7.99%) |
May 06, 2020 | 12.80 | 13.20 | 12.00 | 12.59 | 8,129 | -0.21(-1.64%) |
May 05, 2020 | 12.84 | 13.00 | 12.51 | 12.80 | 6,348 | -0.20(-1.51%) |
May 04, 2020 | 12.80 | 13.00 | 12.40 | 13.00 | 5,840 | +0.44(+3.52%) |