Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 23.20 | 23.40 | 22.00 | 22.50 | 32,230 | -0.90(-3.85%) |
Jul 30, 2020 | 21.50 | 23.60 | 21.00 | 23.40 | 54,144 | +0.80(+3.54%) |
Jul 29, 2020 | 23.40 | 23.70 | 21.50 | 22.60 | 50,378 | -0.90(-3.83%) |
Jul 28, 2020 | 24.00 | 25.00 | 23.20 | 23.50 | 41,582 | -0.10(-0.42%) |
Jul 27, 2020 | 24.20 | 24.60 | 22.60 | 23.60 | 65,894 | +0.50(+2.16%) |
Jul 24, 2020 | 24.20 | 24.50 | 22.90 | 23.10 | 49,620 | -1.20(-4.94%) |
Jul 23, 2020 | 24.00 | 25.50 | 23.50 | 24.30 | 64,608 | +0.60(+2.53%) |
Jul 22, 2020 | 24.70 | 25.20 | 23.10 | 23.70 | 100,071 | -2.20(-8.49%) |
Jul 21, 2020 | 28.10 | 29.50 | 23.50 | 25.90 | 218,441 | -1.30(-4.78%) |
Jul 20, 2020 | 24.80 | 29.90 | 24.50 | 27.20 | 609,812 | +4.85(+21.70%) |
Jul 17, 2020 | 21.20 | 26.65 | 21.00 | 22.35 | 1,219,760 | +5.65(+33.83%) |
Jul 16, 2020 | 16.40 | 17.10 | 16.30 | 16.70 | 53,157 | +0.20(+1.21%) |
Jul 15, 2020 | 16.50 | 16.70 | 15.58 | 16.50 | 24,825 | -0.30(-1.79%) |
Jul 14, 2020 | 16.30 | 17.40 | 16.20 | 16.80 | 12,836 | +0.65(+4.02%) |
Jul 13, 2020 | 18.00 | 18.00 | 15.70 | 16.15 | 28,885 | -1.55(-8.76%) |
Jul 10, 2020 | 18.40 | 18.70 | 17.00 | 17.70 | 11,460 | -0.80(-4.32%) |
Jul 09, 2020 | 19.30 | 19.40 | 16.80 | 18.50 | 42,446 | -0.70(-3.65%) |
Jul 08, 2020 | 19.40 | 19.80 | 18.30 | 19.20 | 25,158 | +1.50(+8.47%) |
Jul 07, 2020 | 19.10 | 20.00 | 17.20 | 17.70 | 37,959 | -1.50(-7.81%) |
Jul 06, 2020 | 20.20 | 20.20 | 19.10 | 19.20 | 9,798 | -0.70(-3.52%) |
Jul 02, 2020 | 19.00 | 20.30 | 18.70 | 19.90 | 16,100 | +0.70(+3.65%) |
Jul 01, 2020 | 19.70 | 19.80 | 18.40 | 19.20 | 17,666 | -0.60(-3.03%) |
Jun 30, 2020 | 19.90 | 20.32 | 19.70 | 19.80 | 20,439 | -0.20(-1.00%) |
Jun 29, 2020 | 20.30 | 20.80 | 19.60 | 20.00 | 22,483 | -0.10(-0.50%) |
Jun 26, 2020 | 21.00 | 21.00 | 19.60 | 20.10 | 121,170 | -0.80(-3.83%) |
Jun 25, 2020 | 22.10 | 23.10 | 20.50 | 20.90 | 49,550 | +0.20(+0.97%) |
Jun 24, 2020 | 20.50 | 21.50 | 20.50 | 20.70 | 7,212 | +0.00(+0.00%) |
Jun 23, 2020 | 21.90 | 22.00 | 20.30 | 20.70 | 28,441 | -0.30(-1.43%) |
Jun 22, 2020 | 21.60 | 22.00 | 20.10 | 21.00 | 24,310 | -0.60(-2.78%) |
Jun 19, 2020 | 20.70 | 22.00 | 20.70 | 21.60 | 39,630 | +0.50(+2.37%) |
Jun 18, 2020 | 20.70 | 21.60 | 20.50 | 21.10 | 10,810 | +0.40(+1.93%) |
Jun 17, 2020 | 21.20 | 23.00 | 20.60 | 20.70 | 17,214 | -0.50(-2.36%) |
Jun 16, 2020 | 22.20 | 22.20 | 20.60 | 21.20 | 15,519 | +0.10(+0.47%) |
Jun 15, 2020 | 19.70 | 21.90 | 19.09 | 21.10 | 33,376 | +1.50(+7.65%) |
Jun 12, 2020 | 20.30 | 20.60 | 19.10 | 19.60 | 13,200 | +0.50(+2.62%) |
Jun 11, 2020 | 20.00 | 20.90 | 18.80 | 19.10 | 20,508 | -2.30(-10.75%) |
Jun 10, 2020 | 22.70 | 23.00 | 21.20 | 21.40 | 18,847 | -1.30(-5.73%) |
Jun 09, 2020 | 21.70 | 22.90 | 20.80 | 22.70 | 22,257 | +1.00(+4.61%) |
Jun 08, 2020 | 20.90 | 22.40 | 20.90 | 21.70 | 24,591 | +1.20(+5.85%) |
Jun 05, 2020 | 20.80 | 21.29 | 19.50 | 20.50 | 19,050 | +0.60(+3.02%) |
Jun 04, 2020 | 21.20 | 21.20 | 19.10 | 19.90 | 28,507 | -1.10(-5.24%) |
Jun 03, 2020 | 21.30 | 21.70 | 20.70 | 21.00 | 18,998 | +0.40(+1.94%) |
Jun 02, 2020 | 20.60 | 21.60 | 20.00 | 20.60 | 20,072 | -0.20(-0.96%) |
Jun 01, 2020 | 21.50 | 22.00 | 20.80 | 20.80 | 19,603 | -0.40(-1.89%) |
May 29, 2020 | 22.00 | 22.90 | 20.70 | 21.20 | 30,600 | -0.90(-4.07%) |
May 28, 2020 | 22.60 | 23.40 | 21.85 | 22.10 | 13,625 | -0.50(-2.21%) |
May 27, 2020 | 22.80 | 23.40 | 20.10 | 22.60 | 24,483 | +0.20(+0.89%) |
May 26, 2020 | 23.30 | 24.20 | 20.80 | 22.40 | 42,211 | -0.30(-1.32%) |
May 22, 2020 | 20.60 | 22.89 | 20.30 | 22.70 | 39,920 | +2.10(+10.19%) |
May 21, 2020 | 19.60 | 21.20 | 19.00 | 20.60 | 44,138 | +1.30(+6.74%) |
May 20, 2020 | 18.00 | 20.70 | 17.50 | 19.30 | 75,703 | +1.40(+7.82%) |
May 19, 2020 | 18.00 | 18.40 | 17.30 | 17.90 | 11,202 | -0.30(-1.65%) |
May 18, 2020 | 18.80 | 18.80 | 17.00 | 18.20 | 24,961 | +0.00(+0.00%) |
May 15, 2020 | 17.80 | 18.30 | 17.40 | 18.20 | 10,400 | +0.60(+3.41%) |
May 14, 2020 | 17.30 | 18.90 | 16.70 | 17.60 | 15,122 | -0.10(-0.56%) |
May 13, 2020 | 17.10 | 17.80 | 16.00 | 17.70 | 16,772 | +0.70(+4.12%) |
May 12, 2020 | 18.00 | 18.50 | 16.80 | 17.00 | 26,456 | -0.90(-5.03%) |
May 11, 2020 | 17.70 | 18.50 | 17.60 | 17.90 | 23,561 | +0.10(+0.56%) |
May 08, 2020 | 16.90 | 18.70 | 16.90 | 17.80 | 20,450 | +0.90(+5.33%) |
May 07, 2020 | 18.40 | 18.80 | 16.90 | 16.90 | 28,923 | -0.90(-5.06%) |
May 06, 2020 | 17.30 | 18.10 | 16.70 | 17.80 | 23,638 | +0.90(+5.33%) |
May 05, 2020 | 17.20 | 18.00 | 16.10 | 16.90 | 42,580 | -0.20(-1.17%) |
May 04, 2020 | 17.40 | 17.40 | 16.10 | 17.10 | 11,136 | -0.10(-0.58%) |