Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 15.76 | 16.40 | 15.44 | 15.87 | 33,400 | +0.12(+0.76%) |
Jul 30, 2020 | 16.06 | 16.50 | 15.21 | 15.75 | 53,359 | -0.15(-0.94%) |
Jul 29, 2020 | 16.30 | 16.54 | 15.89 | 15.90 | 27,066 | -0.21(-1.30%) |
Jul 28, 2020 | 16.19 | 17.35 | 16.00 | 16.11 | 14,952 | -0.10(-0.62%) |
Jul 27, 2020 | 16.71 | 16.71 | 15.51 | 16.21 | 66,304 | -0.49(-2.93%) |
Jul 24, 2020 | 17.62 | 18.07 | 16.59 | 16.70 | 62,800 | -0.92(-5.22%) |
Jul 23, 2020 | 17.74 | 18.05 | 17.47 | 17.62 | 22,184 | -0.21(-1.18%) |
Jul 22, 2020 | 17.75 | 18.50 | 17.52 | 17.83 | 29,779 | -0.02(-0.11%) |
Jul 21, 2020 | 18.28 | 18.44 | 17.62 | 17.85 | 45,782 | -0.14(-0.78%) |
Jul 20, 2020 | 17.94 | 18.13 | 17.61 | 17.99 | 23,171 | +0.11(+0.62%) |
Jul 17, 2020 | 17.80 | 18.66 | 17.45 | 17.88 | 38,000 | +0.10(+0.56%) |
Jul 16, 2020 | 17.72 | 18.61 | 17.50 | 17.78 | 66,425 | +0.07(+0.40%) |
Jul 15, 2020 | 18.25 | 18.33 | 17.23 | 17.71 | 177,270 | +0.05(+0.28%) |
Jul 14, 2020 | 18.39 | 19.24 | 17.17 | 17.66 | 73,670 | -0.77(-4.18%) |
Jul 13, 2020 | 19.38 | 19.67 | 18.34 | 18.43 | 60,902 | -0.96(-4.95%) |
Jul 10, 2020 | 19.41 | 20.23 | 18.90 | 19.39 | 30,800 | +0.08(+0.41%) |
Jul 09, 2020 | 20.80 | 21.21 | 18.73 | 19.31 | 82,668 | -1.39(-6.71%) |
Jul 08, 2020 | 18.07 | 21.44 | 17.96 | 20.70 | 131,192 | +2.64(+14.62%) |
Jul 07, 2020 | 18.15 | 18.55 | 17.67 | 18.06 | 20,341 | -0.19(-1.04%) |
Jul 06, 2020 | 18.11 | 18.39 | 17.15 | 18.25 | 35,681 | +0.40(+2.24%) |
Jul 02, 2020 | 17.38 | 19.00 | 17.32 | 17.85 | 49,700 | +0.78(+4.57%) |
Jul 01, 2020 | 18.30 | 19.05 | 17.04 | 17.07 | 77,827 | -1.22(-6.67%) |
Jun 30, 2020 | 19.70 | 20.00 | 18.20 | 18.29 | 82,315 | -1.27(-6.49%) |
Jun 29, 2020 | 22.22 | 22.25 | 19.42 | 19.56 | 71,910 | -2.41(-10.97%) |
Jun 26, 2020 | 22.06 | 22.39 | 20.59 | 21.97 | 229,400 | -0.09(-0.41%) |
Jun 25, 2020 | 21.25 | 22.34 | 20.36 | 22.06 | 118,791 | +1.00(+4.75%) |
Jun 24, 2020 | 19.66 | 21.92 | 19.45 | 21.06 | 193,610 | +2.25(+11.96%) |
Jun 23, 2020 | 19.09 | 19.37 | 18.20 | 18.81 | 150,301 | -0.31(-1.62%) |
Jun 22, 2020 | 19.40 | 19.40 | 18.59 | 19.12 | 123,030 | -0.44(-2.25%) |
Jun 19, 2020 | 19.27 | 19.71 | 19.10 | 19.56 | 204,500 | -0.95(-4.63%) |
Jun 18, 2020 | 18.93 | 20.60 | 18.27 | 20.51 | 287,908 | +1.53(+8.06%) |
Jun 17, 2020 | 18.43 | 19.50 | 17.30 | 18.98 | 366,287 | +2.15(+12.77%) |
Jun 16, 2020 | 17.50 | 17.50 | 16.36 | 16.83 | 69,963 | -0.22(-1.29%) |
Jun 15, 2020 | 16.81 | 17.32 | 16.21 | 17.05 | 80,035 | -0.32(-1.84%) |
Jun 12, 2020 | 18.53 | 18.53 | 16.44 | 17.37 | 119,000 | -0.26(-1.47%) |
Jun 11, 2020 | 18.35 | 18.39 | 17.27 | 17.63 | 88,905 | -1.55(-8.08%) |
Jun 10, 2020 | 21.40 | 22.00 | 18.78 | 19.18 | 172,581 | -2.07(-9.74%) |
Jun 09, 2020 | 19.72 | 21.78 | 19.14 | 21.25 | 44,437 | +1.26(+6.30%) |
Jun 08, 2020 | 19.39 | 19.99 | 19.06 | 19.99 | 32,993 | +0.95(+4.99%) |
Jun 05, 2020 | 20.53 | 20.53 | 18.72 | 19.04 | 73,800 | -1.05(-5.23%) |
Jun 04, 2020 | 19.61 | 20.42 | 19.33 | 20.09 | 33,067 | +0.13(+0.65%) |
Jun 03, 2020 | 20.26 | 20.58 | 19.10 | 19.96 | 54,936 | +0.07(+0.35%) |
Jun 02, 2020 | 19.07 | 20.14 | 18.98 | 19.89 | 38,601 | +0.92(+4.85%) |
Jun 01, 2020 | 19.96 | 19.96 | 18.97 | 18.97 | 38,617 | -0.94(-4.72%) |
May 29, 2020 | 18.92 | 20.22 | 18.92 | 19.91 | 46,400 | +0.74(+3.86%) |
May 28, 2020 | 20.00 | 20.28 | 18.51 | 19.17 | 80,820 | -0.47(-2.39%) |
May 27, 2020 | 19.71 | 20.00 | 18.60 | 19.64 | 60,136 | +0.35(+1.81%) |
May 26, 2020 | 19.20 | 20.00 | 18.50 | 19.29 | 57,817 | +0.88(+4.78%) |
May 22, 2020 | 18.25 | 19.51 | 17.21 | 18.41 | 65,900 | +0.21(+1.15%) |
May 21, 2020 | 18.00 | 19.39 | 17.09 | 18.20 | 74,395 | +0.74(+4.24%) |
May 20, 2020 | 17.00 | 18.00 | 15.30 | 17.46 | 84,678 | +0.99(+6.01%) |
May 19, 2020 | 17.74 | 17.75 | 16.32 | 16.47 | 26,751 | -1.26(-7.11%) |
May 18, 2020 | 17.53 | 18.20 | 17.15 | 17.73 | 55,991 | +1.04(+6.23%) |
May 15, 2020 | 16.13 | 16.79 | 15.40 | 16.69 | 38,900 | +0.60(+3.73%) |
May 14, 2020 | 15.02 | 16.72 | 14.00 | 16.09 | 84,636 | -0.39(-2.37%) |
May 13, 2020 | 15.06 | 20.00 | 15.05 | 16.48 | 349,361 | +1.57(+10.53%) |
May 12, 2020 | 15.75 | 18.94 | 14.72 | 14.91 | 205,355 | -2.64(-15.04%) |
May 11, 2020 | 14.44 | 17.95 | 14.40 | 17.55 | 45,341 | +2.87(+19.55%) |
May 08, 2020 | 14.10 | 15.70 | 13.64 | 14.68 | 43,700 | +0.46(+3.23%) |
May 07, 2020 | 14.98 | 14.98 | 13.75 | 14.22 | 250,467 | -0.35(-2.40%) |
May 06, 2020 | 15.00 | 15.00 | 14.09 | 14.57 | 20,028 | -0.32(-2.15%) |
May 05, 2020 | 13.90 | 15.00 | 13.34 | 14.89 | 46,178 | +1.56(+11.70%) |
May 04, 2020 | 13.33 | 13.41 | 12.31 | 13.33 | 21,346 | -0.35(-2.56%) |