Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 16.40 | 17.03 | 15.30 | 15.55 | 385,000 | -1.06(-6.38%) |
Jul 30, 2020 | 16.89 | 17.10 | 16.20 | 16.61 | 232,870 | -0.70(-4.04%) |
Jul 29, 2020 | 16.76 | 17.61 | 16.76 | 17.31 | 239,391 | +0.54(+3.22%) |
Jul 28, 2020 | 16.67 | 17.26 | 16.61 | 16.77 | 145,516 | -0.01(-0.06%) |
Jul 27, 2020 | 18.13 | 18.20 | 16.42 | 16.78 | 471,251 | -1.49(-8.16%) |
Jul 24, 2020 | 18.71 | 19.20 | 18.22 | 18.27 | 450,900 | -0.73(-3.84%) |
Jul 23, 2020 | 17.41 | 19.08 | 17.10 | 19.00 | 393,972 | +1.59(+9.13%) |
Jul 22, 2020 | 17.10 | 17.59 | 16.95 | 17.41 | 223,777 | +0.03(+0.17%) |
Jul 21, 2020 | 16.74 | 17.75 | 16.51 | 17.38 | 366,250 | +1.29(+8.02%) |
Jul 20, 2020 | 17.37 | 17.56 | 15.93 | 16.09 | 388,055 | -1.46(-8.32%) |
Jul 17, 2020 | 18.57 | 18.72 | 17.48 | 17.55 | 303,600 | -1.06(-5.70%) |
Jul 16, 2020 | 18.30 | 19.07 | 18.20 | 18.61 | 262,933 | +0.00(+0.00%) |
Jul 15, 2020 | 17.60 | 19.12 | 17.60 | 18.61 | 259,556 | +1.89(+11.30%) |
Jul 14, 2020 | 17.12 | 17.33 | 16.51 | 16.72 | 301,612 | -0.48(-2.79%) |
Jul 13, 2020 | 17.85 | 17.87 | 16.70 | 17.20 | 269,304 | -0.41(-2.33%) |
Jul 10, 2020 | 17.47 | 18.07 | 17.02 | 17.61 | 375,700 | +0.06(+0.34%) |
Jul 09, 2020 | 18.69 | 19.21 | 17.32 | 17.55 | 331,487 | -1.21(-6.45%) |
Jul 08, 2020 | 18.73 | 18.86 | 17.43 | 18.76 | 333,641 | -0.02(-0.11%) |
Jul 07, 2020 | 20.64 | 20.81 | 18.43 | 18.78 | 451,367 | -2.27(-10.78%) |
Jul 06, 2020 | 22.24 | 22.31 | 20.64 | 21.05 | 206,950 | -0.26(-1.22%) |
Jul 02, 2020 | 21.27 | 21.84 | 20.67 | 21.31 | 227,400 | +1.00(+4.92%) |
Jul 01, 2020 | 21.80 | 22.81 | 20.29 | 20.31 | 418,785 | -1.35(-6.23%) |
Jun 30, 2020 | 20.51 | 21.68 | 20.23 | 21.66 | 410,403 | +0.70(+3.34%) |
Jun 29, 2020 | 19.01 | 21.14 | 18.58 | 20.96 | 419,866 | +2.17(+11.55%) |
Jun 26, 2020 | 19.25 | 19.61 | 17.96 | 18.79 | 580,500 | -0.74(-3.79%) |
Jun 25, 2020 | 19.07 | 20.24 | 18.66 | 19.53 | 210,853 | -0.09(-0.46%) |
Jun 24, 2020 | 20.63 | 20.84 | 19.24 | 19.62 | 242,567 | -1.66(-7.80%) |
Jun 23, 2020 | 21.26 | 21.52 | 19.60 | 21.28 | 432,710 | +0.55(+2.65%) |
Jun 22, 2020 | 20.35 | 21.04 | 19.74 | 20.73 | 427,194 | +0.26(+1.27%) |
Jun 19, 2020 | 21.78 | 21.88 | 20.22 | 20.47 | 819,300 | -0.87(-4.08%) |
Jun 18, 2020 | 21.03 | 22.30 | 20.77 | 21.34 | 344,008 | -0.29(-1.34%) |
Jun 17, 2020 | 23.48 | 23.48 | 21.40 | 21.63 | 386,657 | -2.09(-8.81%) |
Jun 16, 2020 | 24.07 | 24.20 | 22.45 | 23.72 | 470,399 | +1.55(+6.99%) |
Jun 15, 2020 | 20.67 | 22.73 | 20.30 | 22.17 | 404,744 | +0.07(+0.32%) |
Jun 12, 2020 | 22.51 | 23.50 | 20.10 | 22.10 | 671,300 | +0.72(+3.37%) |
Jun 11, 2020 | 21.50 | 22.80 | 21.25 | 21.38 | 367,125 | -2.50(-10.47%) |
Jun 10, 2020 | 27.01 | 27.35 | 21.22 | 23.88 | 1,512,623 | -3.50(-12.78%) |
Jun 09, 2020 | 24.60 | 29.72 | 23.76 | 27.38 | 489,187 | -0.67(-2.39%) |
Jun 08, 2020 | 28.08 | 28.67 | 26.77 | 28.05 | 479,769 | +1.34(+5.02%) |
Jun 05, 2020 | 25.44 | 29.59 | 25.44 | 26.71 | 725,900 | +2.66(+11.06%) |
Jun 04, 2020 | 23.48 | 24.10 | 22.68 | 24.05 | 375,450 | +0.44(+1.86%) |
Jun 03, 2020 | 21.79 | 23.94 | 21.58 | 23.61 | 289,920 | +2.55(+12.11%) |
Jun 02, 2020 | 19.63 | 21.21 | 19.16 | 21.06 | 385,804 | +1.94(+10.15%) |
Jun 01, 2020 | 18.27 | 19.88 | 17.80 | 19.12 | 321,705 | +0.63(+3.41%) |
May 29, 2020 | 20.33 | 20.37 | 18.29 | 18.49 | 410,900 | -2.38(-11.40%) |
May 28, 2020 | 22.29 | 22.29 | 20.41 | 20.87 | 416,838 | -1.05(-4.79%) |
May 27, 2020 | 20.25 | 22.12 | 20.05 | 21.92 | 557,054 | +2.49(+12.82%) |
May 26, 2020 | 18.49 | 19.45 | 18.13 | 19.43 | 362,442 | +1.84(+10.46%) |
May 22, 2020 | 17.49 | 17.79 | 16.90 | 17.59 | 309,300 | -0.02(-0.11%) |
May 21, 2020 | 16.36 | 17.91 | 16.35 | 17.61 | 243,821 | +1.26(+7.71%) |
May 20, 2020 | 16.84 | 17.35 | 16.21 | 16.35 | 204,930 | +0.06(+0.37%) |
May 19, 2020 | 17.41 | 17.41 | 16.26 | 16.29 | 215,253 | -1.40(-7.91%) |
May 18, 2020 | 16.23 | 18.03 | 16.23 | 17.69 | 275,392 | +2.36(+15.39%) |
May 15, 2020 | 15.21 | 15.91 | 14.90 | 15.33 | 251,300 | -0.15(-0.97%) |
May 14, 2020 | 14.52 | 16.21 | 13.85 | 15.48 | 273,558 | +0.32(+2.11%) |
May 13, 2020 | 16.05 | 16.06 | 14.64 | 15.16 | 266,560 | -1.23(-7.50%) |
May 12, 2020 | 17.16 | 17.59 | 16.36 | 16.39 | 215,083 | -0.63(-3.70%) |
May 11, 2020 | 18.31 | 18.31 | 16.86 | 17.02 | 368,471 | -1.60(-8.59%) |
May 08, 2020 | 17.26 | 18.80 | 17.00 | 18.62 | 312,100 | +1.85(+11.03%) |
May 07, 2020 | 15.73 | 17.17 | 15.71 | 16.77 | 347,691 | +1.38(+8.97%) |
May 06, 2020 | 16.78 | 17.02 | 15.06 | 15.39 | 239,784 | -1.20(-7.23%) |
May 05, 2020 | 17.92 | 19.00 | 16.52 | 16.59 | 290,311 | -0.71(-4.10%) |
May 04, 2020 | 17.18 | 17.94 | 16.48 | 17.30 | 342,634 | -0.71(-3.94%) |