Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 23.08 | 23.50 | 23.03 | 23.42 | 78,555 | +0.63(+2.75%) |
Jul 30, 2020 | 23.09 | 23.19 | 22.37 | 22.80 | 160,070 | -0.41(-1.76%) |
Jul 29, 2020 | 23.41 | 23.55 | 22.92 | 23.20 | 213,748 | -0.19(-0.81%) |
Jul 28, 2020 | 23.22 | 23.81 | 22.93 | 23.39 | 145,786 | -0.10(-0.42%) |
Jul 27, 2020 | 22.91 | 23.83 | 22.89 | 23.49 | 201,036 | +1.30(+5.87%) |
Jul 24, 2020 | 21.71 | 22.66 | 21.71 | 22.19 | 205,492 | +0.83(+3.86%) |
Jul 23, 2020 | 21.99 | 22.81 | 21.23 | 21.37 | 301,513 | -0.68(-3.07%) |
Jul 22, 2020 | 21.64 | 22.37 | 21.58 | 22.04 | 338,635 | +0.92(+4.38%) |
Jul 21, 2020 | 20.56 | 21.37 | 20.56 | 21.12 | 211,550 | +0.91(+4.53%) |
Jul 20, 2020 | 19.58 | 20.31 | 19.57 | 20.20 | 220,021 | +0.74(+3.78%) |
Jul 17, 2020 | 19.01 | 19.56 | 19.01 | 19.47 | 146,147 | +0.54(+2.84%) |
Jul 16, 2020 | 18.89 | 19.23 | 18.57 | 18.93 | 162,866 | -0.08(-0.42%) |
Jul 15, 2020 | 18.81 | 19.09 | 18.57 | 19.01 | 109,269 | +0.02(+0.10%) |
Jul 14, 2020 | 18.14 | 19.02 | 18.09 | 18.99 | 80,671 | +0.63(+3.41%) |
Jul 13, 2020 | 19.14 | 19.30 | 18.29 | 18.36 | 119,871 | -0.56(-2.94%) |
Jul 10, 2020 | 19.20 | 19.20 | 18.68 | 18.92 | 73,627 | -0.09(-0.47%) |
Jul 09, 2020 | 19.33 | 19.39 | 18.58 | 19.01 | 195,972 | -0.12(-0.62%) |
Jul 08, 2020 | 18.83 | 19.15 | 18.64 | 19.13 | 205,057 | +0.75(+4.06%) |
Jul 07, 2020 | 17.68 | 18.47 | 17.54 | 18.38 | 219,495 | +0.71(+3.99%) |
Jul 06, 2020 | 17.38 | 17.85 | 17.28 | 17.68 | 103,531 | +0.36(+2.07%) |
Jul 02, 2020 | 17.40 | 17.69 | 17.27 | 17.32 | 127,741 | -0.09(-0.51%) |
Jul 01, 2020 | 17.41 | 17.47 | 16.98 | 17.41 | 104,815 | -0.01(-0.06%) |
Jun 30, 2020 | 16.83 | 17.44 | 16.73 | 17.42 | 151,411 | +0.59(+3.49%) |
Jun 29, 2020 | 16.60 | 16.90 | 16.60 | 16.83 | 122,791 | +0.16(+0.95%) |
Jun 26, 2020 | 16.55 | 16.76 | 16.12 | 16.67 | 136,693 | +0.11(+0.66%) |
Jun 25, 2020 | 16.37 | 16.59 | 16.14 | 16.56 | 114,734 | +0.19(+1.17%) |
Jun 24, 2020 | 16.51 | 16.64 | 16.02 | 16.37 | 276,439 | -0.13(-0.80%) |
Jun 23, 2020 | 16.33 | 16.64 | 16.28 | 16.50 | 178,427 | +0.40(+2.47%) |
Jun 22, 2020 | 15.90 | 16.33 | 15.76 | 16.11 | 215,708 | +0.59(+3.78%) |
Jun 19, 2020 | 15.18 | 15.74 | 15.17 | 15.52 | 130,758 | +0.49(+3.24%) |
Jun 18, 2020 | 15.13 | 15.32 | 14.98 | 15.03 | 67,536 | -0.15(-0.98%) |
Jun 17, 2020 | 15.19 | 15.32 | 15.06 | 15.18 | 74,762 | +0.09(+0.59%) |
Jun 16, 2020 | 15.47 | 15.50 | 15.08 | 15.09 | 128,534 | -0.38(-2.44%) |
Jun 15, 2020 | 14.85 | 15.48 | 14.62 | 15.47 | 123,350 | +0.35(+2.30%) |
Jun 12, 2020 | 15.40 | 15.58 | 14.96 | 15.12 | 107,725 | +0.00(+0.00%) |
Jun 11, 2020 | 15.91 | 15.91 | 15.12 | 15.12 | 196,294 | -0.79(-4.94%) |
Jun 10, 2020 | 15.23 | 15.91 | 14.95 | 15.91 | 165,845 | +0.74(+4.85%) |
Jun 09, 2020 | 15.10 | 15.29 | 15.03 | 15.17 | 108,486 | +0.14(+0.93%) |
Jun 08, 2020 | 14.79 | 15.03 | 14.69 | 15.03 | 91,866 | +0.29(+1.96%) |
Jun 05, 2020 | 14.49 | 14.74 | 14.13 | 14.74 | 123,717 | -0.15(-1.00%) |
Jun 04, 2020 | 14.91 | 15.09 | 14.84 | 14.89 | 72,431 | +0.14(+0.94%) |
Jun 03, 2020 | 14.81 | 14.96 | 14.55 | 14.75 | 102,573 | -0.37(-2.43%) |
Jun 02, 2020 | 15.71 | 15.76 | 15.12 | 15.12 | 105,846 | -0.62(-3.92%) |
Jun 01, 2020 | 15.32 | 15.74 | 15.32 | 15.74 | 115,743 | +0.53(+3.46%) |
May 29, 2020 | 15.31 | 15.43 | 15.12 | 15.21 | 133,273 | +0.11(+0.72%) |
May 28, 2020 | 15.36 | 15.36 | 14.99 | 15.10 | 106,552 | -0.07(-0.46%) |
May 27, 2020 | 14.78 | 15.17 | 14.54 | 15.17 | 96,793 | +0.13(+0.86%) |
May 26, 2020 | 15.49 | 15.55 | 14.88 | 15.04 | 178,792 | -0.64(-4.06%) |
May 22, 2020 | 15.72 | 15.87 | 15.53 | 15.68 | 73,727 | +0.11(+0.72%) |
May 21, 2020 | 15.81 | 15.85 | 15.14 | 15.57 | 109,426 | -0.39(-2.44%) |
May 20, 2020 | 16.18 | 16.19 | 15.80 | 15.96 | 190,244 | -0.06(-0.37%) |
May 19, 2020 | 15.36 | 16.04 | 15.36 | 16.02 | 224,603 | +0.71(+4.61%) |
May 18, 2020 | 15.51 | 15.56 | 15.16 | 15.31 | 325,804 | +0.08(+0.52%) |
May 15, 2020 | 14.83 | 15.25 | 14.81 | 15.23 | 211,627 | +0.60(+4.08%) |
May 14, 2020 | 14.21 | 14.69 | 14.19 | 14.63 | 231,571 | +0.33(+2.29%) |
May 13, 2020 | 14.30 | 14.55 | 14.01 | 14.31 | 182,990 | +0.10(+0.70%) |
May 12, 2020 | 14.22 | 14.55 | 14.07 | 14.21 | 246,799 | +0.11(+0.78%) |
May 11, 2020 | 14.42 | 14.53 | 13.98 | 14.10 | 138,070 | -0.32(-2.21%) |
May 08, 2020 | 14.68 | 14.77 | 14.39 | 14.42 | 124,522 | -0.24(-1.63%) |
May 07, 2020 | 14.32 | 14.76 | 14.31 | 14.65 | 256,167 | +0.44(+3.08%) |
May 06, 2020 | 14.47 | 14.47 | 14.03 | 14.22 | 136,591 | -0.42(-2.85%) |
May 05, 2020 | 14.28 | 14.67 | 14.01 | 14.63 | 109,474 | +0.44(+3.08%) |
May 04, 2020 | 14.16 | 14.27 | 14.11 | 14.20 | 83,509 | +0.11(+0.78%) |