Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 20.10 | 20.22 | 19.49 | 19.60 | 961,900 | -0.40(-2.00%) |
Jul 30, 2020 | 19.38 | 20.41 | 18.98 | 20.00 | 1,164,972 | +0.03(+0.15%) |
Jul 29, 2020 | 18.93 | 19.97 | 18.93 | 19.97 | 481,515 | +1.11(+5.89%) |
Jul 28, 2020 | 19.01 | 19.35 | 18.79 | 18.86 | 688,200 | -0.43(-2.23%) |
Jul 27, 2020 | 18.51 | 19.34 | 18.42 | 19.29 | 740,852 | +0.71(+3.82%) |
Jul 24, 2020 | 18.97 | 18.97 | 18.56 | 18.58 | 248,300 | -0.38(-2.00%) |
Jul 23, 2020 | 18.84 | 19.25 | 18.60 | 18.96 | 672,664 | -0.05(-0.26%) |
Jul 22, 2020 | 18.12 | 19.23 | 18.12 | 19.01 | 621,193 | +0.87(+4.80%) |
Jul 21, 2020 | 17.83 | 18.44 | 17.77 | 18.14 | 379,001 | -0.08(-0.44%) |
Jul 20, 2020 | 18.73 | 18.87 | 18.06 | 18.22 | 331,669 | -0.71(-3.75%) |
Jul 17, 2020 | 18.40 | 18.97 | 18.31 | 18.93 | 1,886,000 | +0.52(+2.82%) |
Jul 16, 2020 | 17.90 | 18.60 | 17.52 | 18.41 | 469,669 | +0.46(+2.56%) |
Jul 15, 2020 | 17.69 | 18.05 | 17.11 | 17.95 | 399,958 | +0.98(+5.77%) |
Jul 14, 2020 | 15.94 | 17.00 | 15.61 | 16.97 | 400,684 | +1.06(+6.66%) |
Jul 13, 2020 | 16.91 | 16.94 | 15.89 | 15.91 | 542,641 | -0.65(-3.93%) |
Jul 10, 2020 | 16.63 | 16.63 | 16.14 | 16.56 | 496,900 | +0.15(+0.91%) |
Jul 09, 2020 | 16.77 | 16.77 | 16.10 | 16.41 | 1,026,602 | -0.25(-1.50%) |
Jul 08, 2020 | 15.48 | 16.67 | 15.35 | 16.66 | 1,234,150 | +1.30(+8.46%) |
Jul 07, 2020 | 15.37 | 15.56 | 15.10 | 15.36 | 420,873 | -0.29(-1.85%) |
Jul 06, 2020 | 15.72 | 15.95 | 15.40 | 15.65 | 502,286 | +0.53(+3.51%) |
Jul 02, 2020 | 15.91 | 16.27 | 15.08 | 15.12 | 443,100 | -0.18(-1.18%) |
Jul 01, 2020 | 16.19 | 16.39 | 15.24 | 15.30 | 466,554 | -0.81(-5.03%) |
Jun 30, 2020 | 15.72 | 16.35 | 15.44 | 16.11 | 407,979 | +0.27(+1.70%) |
Jun 29, 2020 | 15.40 | 16.02 | 14.93 | 15.84 | 604,040 | +0.75(+4.97%) |
Jun 26, 2020 | 14.48 | 15.24 | 14.15 | 15.09 | 1,977,600 | +0.59(+4.07%) |
Jun 25, 2020 | 14.47 | 14.64 | 14.01 | 14.50 | 682,976 | -0.19(-1.29%) |
Jun 24, 2020 | 15.57 | 15.66 | 14.53 | 14.69 | 458,821 | -1.26(-7.90%) |
Jun 23, 2020 | 16.18 | 16.32 | 15.84 | 15.95 | 463,924 | +0.24(+1.53%) |
Jun 22, 2020 | 15.62 | 15.76 | 15.20 | 15.71 | 450,774 | -0.16(-1.01%) |
Jun 19, 2020 | 16.74 | 16.93 | 15.58 | 15.87 | 805,300 | -0.54(-3.29%) |
Jun 18, 2020 | 16.92 | 17.13 | 16.34 | 16.41 | 351,423 | +0.04(+0.24%) |
Jun 17, 2020 | 16.98 | 17.29 | 16.34 | 16.37 | 437,422 | -0.68(-3.99%) |
Jun 16, 2020 | 17.28 | 17.31 | 16.58 | 17.05 | 712,606 | +0.92(+5.70%) |
Jun 15, 2020 | 14.31 | 16.24 | 14.31 | 16.13 | 1,002,834 | +0.88(+5.77%) |
Jun 12, 2020 | 16.15 | 16.37 | 14.57 | 15.25 | 594,000 | +0.24(+1.60%) |
Jun 11, 2020 | 15.49 | 16.03 | 14.85 | 15.01 | 516,263 | -1.81(-10.76%) |
Jun 10, 2020 | 17.72 | 17.80 | 16.77 | 16.82 | 527,985 | -1.15(-6.40%) |
Jun 09, 2020 | 18.47 | 18.60 | 17.81 | 17.97 | 443,717 | -1.10(-5.77%) |
Jun 08, 2020 | 19.02 | 19.44 | 18.74 | 19.07 | 603,789 | +0.67(+3.64%) |
Jun 05, 2020 | 18.10 | 19.29 | 18.10 | 18.40 | 908,400 | +1.41(+8.30%) |
Jun 04, 2020 | 16.30 | 17.04 | 15.84 | 16.99 | 983,614 | +0.43(+2.60%) |
Jun 03, 2020 | 15.58 | 16.71 | 15.52 | 16.56 | 935,694 | +1.37(+9.02%) |
Jun 02, 2020 | 15.03 | 15.39 | 14.89 | 15.19 | 658,768 | +0.59(+4.04%) |
Jun 01, 2020 | 13.93 | 14.80 | 13.76 | 14.60 | 882,429 | +0.97(+7.12%) |
May 29, 2020 | 14.19 | 14.24 | 13.33 | 13.63 | 1,191,200 | -0.91(-6.26%) |
May 28, 2020 | 15.11 | 15.31 | 14.51 | 14.54 | 951,375 | -0.98(-6.31%) |
May 27, 2020 | 15.37 | 15.52 | 15.03 | 15.52 | 951,290 | +0.87(+5.94%) |
May 26, 2020 | 15.02 | 15.29 | 14.62 | 14.65 | 1,074,412 | +0.54(+3.83%) |
May 22, 2020 | 14.69 | 14.69 | 13.77 | 14.11 | 479,700 | -0.39(-2.69%) |
May 21, 2020 | 14.62 | 14.85 | 14.46 | 14.50 | 677,672 | -0.17(-1.16%) |
May 20, 2020 | 14.63 | 15.29 | 14.42 | 14.67 | 926,453 | +0.49(+3.46%) |
May 19, 2020 | 13.97 | 14.53 | 13.61 | 14.18 | 924,345 | +0.09(+0.64%) |
May 18, 2020 | 13.25 | 14.40 | 13.15 | 14.09 | 1,539,651 | +1.71(+13.81%) |
May 15, 2020 | 11.75 | 12.43 | 11.50 | 12.38 | 1,474,200 | +0.56(+4.74%) |
May 14, 2020 | 11.26 | 11.93 | 10.85 | 11.82 | 1,042,308 | +0.01(+0.08%) |
May 13, 2020 | 12.17 | 12.17 | 11.64 | 11.81 | 1,187,744 | -0.45(-3.67%) |
May 12, 2020 | 12.51 | 12.63 | 12.26 | 12.26 | 998,008 | -0.21(-1.68%) |
May 11, 2020 | 12.59 | 12.61 | 11.91 | 12.47 | 650,536 | -0.51(-3.93%) |
May 08, 2020 | 13.27 | 13.43 | 12.54 | 12.98 | 1,066,500 | +0.64(+5.19%) |
May 07, 2020 | 11.62 | 12.92 | 11.56 | 12.34 | 719,800 | +0.93(+8.15%) |
May 06, 2020 | 12.38 | 12.38 | 11.09 | 11.41 | 942,954 | -0.53(-4.44%) |
May 05, 2020 | 13.14 | 13.65 | 11.40 | 11.94 | 1,037,341 | -0.27(-2.21%) |
May 04, 2020 | 11.73 | 12.23 | 11.48 | 12.21 | 487,600 | -0.02(-0.16%) |