Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 18.26 | 18.54 | 17.71 | 17.82 | 437,927 | -0.57(-3.10%) |
Jul 30, 2020 | 18.93 | 18.94 | 18.24 | 18.39 | 926,108 | -0.91(-4.73%) |
Jul 29, 2020 | 19.11 | 19.63 | 18.85 | 19.30 | 365,748 | +0.19(+1.01%) |
Jul 28, 2020 | 19.68 | 20.01 | 19.10 | 19.11 | 484,102 | -0.90(-4.52%) |
Jul 27, 2020 | 19.59 | 20.70 | 19.39 | 20.01 | 353,146 | +0.31(+1.57%) |
Jul 24, 2020 | 19.68 | 20.57 | 19.20 | 19.70 | 487,130 | +0.08(+0.43%) |
Jul 23, 2020 | 19.35 | 20.57 | 18.92 | 19.62 | 997,078 | +0.17(+0.86%) |
Jul 22, 2020 | 17.89 | 19.63 | 17.54 | 19.45 | 790,452 | +1.44(+8.00%) |
Jul 21, 2020 | 17.02 | 18.20 | 17.02 | 18.01 | 730,091 | +0.71(+4.11%) |
Jul 20, 2020 | 17.96 | 17.96 | 17.12 | 17.30 | 826,867 | -0.64(-3.59%) |
Jul 17, 2020 | 18.41 | 19.09 | 17.76 | 17.94 | 324,475 | -0.46(-2.50%) |
Jul 16, 2020 | 18.53 | 18.58 | 18.13 | 18.41 | 333,455 | -0.44(-2.35%) |
Jul 15, 2020 | 18.23 | 18.88 | 18.21 | 18.85 | 427,448 | +0.89(+4.94%) |
Jul 14, 2020 | 17.96 | 18.13 | 17.44 | 17.96 | 547,347 | -0.18(-0.97%) |
Jul 13, 2020 | 18.25 | 19.30 | 17.93 | 18.14 | 874,859 | +0.16(+0.88%) |
Jul 10, 2020 | 16.85 | 18.26 | 16.85 | 17.98 | 429,807 | +0.95(+5.61%) |
Jul 09, 2020 | 17.84 | 17.88 | 16.85 | 17.02 | 354,573 | -0.74(-4.15%) |
Jul 08, 2020 | 17.44 | 17.94 | 17.21 | 17.76 | 572,077 | +0.31(+1.78%) |
Jul 07, 2020 | 18.27 | 18.32 | 17.20 | 17.45 | 741,909 | -1.07(-5.79%) |
Jul 06, 2020 | 16.41 | 18.77 | 15.83 | 18.52 | 1,667,878 | +3.40(+22.48%) |
Jul 02, 2020 | 16.06 | 16.31 | 15.00 | 15.12 | 746,400 | -0.59(-3.73%) |
Jul 01, 2020 | 15.51 | 16.12 | 15.37 | 15.71 | 422,307 | +0.18(+1.13%) |
Jun 30, 2020 | 16.44 | 16.54 | 15.22 | 15.53 | 915,353 | -1.00(-6.08%) |
Jun 29, 2020 | 16.83 | 17.10 | 16.35 | 16.54 | 475,888 | +0.08(+0.51%) |
Jun 26, 2020 | 17.09 | 17.26 | 16.37 | 16.45 | 552,455 | -0.93(-5.35%) |
Jun 25, 2020 | 16.48 | 17.67 | 16.31 | 17.38 | 823,472 | +0.86(+5.22%) |
Jun 24, 2020 | 16.46 | 16.81 | 16.11 | 16.52 | 517,903 | -0.08(-0.45%) |
Jun 23, 2020 | 16.33 | 17.17 | 16.25 | 16.60 | 669,395 | +0.46(+2.85%) |
Jun 22, 2020 | 16.77 | 16.85 | 15.91 | 16.14 | 633,751 | -0.66(-3.94%) |
Jun 19, 2020 | 15.99 | 17.12 | 15.85 | 16.80 | 1,017,373 | +1.16(+7.44%) |
Jun 18, 2020 | 15.81 | 16.42 | 15.55 | 15.63 | 874,901 | -0.93(-5.61%) |
Jun 17, 2020 | 17.57 | 17.61 | 16.56 | 16.56 | 868,063 | -0.97(-5.54%) |
Jun 16, 2020 | 18.50 | 18.63 | 17.48 | 17.53 | 633,894 | +0.03(+0.19%) |
Jun 15, 2020 | 17.26 | 17.69 | 17.09 | 17.50 | 542,766 | -0.54(-2.97%) |
Jun 12, 2020 | 17.56 | 18.07 | 17.07 | 18.04 | 704,124 | +1.22(+7.27%) |
Jun 11, 2020 | 17.55 | 18.32 | 16.79 | 16.81 | 978,250 | -1.66(-8.98%) |
Jun 10, 2020 | 18.48 | 19.04 | 17.69 | 18.47 | 666,850 | -0.10(-0.54%) |
Jun 09, 2020 | 18.75 | 19.18 | 17.58 | 18.57 | 1,068,261 | -1.48(-7.39%) |
Jun 08, 2020 | 18.52 | 20.26 | 18.52 | 20.05 | 1,273,317 | +1.92(+10.57%) |
Jun 05, 2020 | 19.18 | 19.59 | 17.88 | 18.14 | 1,051,051 | +0.08(+0.46%) |
Jun 04, 2020 | 18.43 | 18.48 | 17.66 | 18.05 | 746,959 | -0.34(-1.82%) |
Jun 03, 2020 | 17.66 | 18.59 | 17.17 | 18.39 | 1,124,118 | +1.24(+7.23%) |
Jun 02, 2020 | 15.72 | 17.43 | 15.45 | 17.15 | 1,399,059 | +1.88(+12.28%) |
Jun 01, 2020 | 14.87 | 15.79 | 14.69 | 15.27 | 1,260,898 | +0.90(+6.29%) |
May 29, 2020 | 16.28 | 16.53 | 13.90 | 14.37 | 8,018,369 | -1.94(-11.91%) |
May 28, 2020 | 17.58 | 17.79 | 16.20 | 16.31 | 1,026,633 | -0.95(-5.48%) |
May 27, 2020 | 17.98 | 18.03 | 16.41 | 17.26 | 741,773 | -0.28(-1.62%) |
May 26, 2020 | 17.73 | 18.18 | 16.91 | 17.54 | 1,134,071 | +0.13(+0.72%) |
May 22, 2020 | 17.11 | 17.42 | 16.37 | 17.42 | 1,057,499 | +0.24(+1.41%) |
May 21, 2020 | 16.02 | 17.33 | 15.73 | 17.17 | 871,682 | +1.20(+7.49%) |
May 20, 2020 | 15.56 | 16.28 | 15.56 | 15.98 | 684,898 | +0.50(+3.25%) |
May 19, 2020 | 16.41 | 16.41 | 14.90 | 15.47 | 1,007,858 | -0.74(-4.55%) |
May 18, 2020 | 16.42 | 16.65 | 15.76 | 16.21 | 816,498 | +0.54(+3.42%) |
May 15, 2020 | 15.91 | 16.47 | 15.53 | 15.68 | 661,489 | -0.35(-2.19%) |
May 14, 2020 | 15.07 | 16.14 | 14.04 | 16.03 | 950,599 | +0.73(+4.76%) |
May 13, 2020 | 16.79 | 16.79 | 14.90 | 15.30 | 1,393,061 | -1.48(-8.83%) |
May 12, 2020 | 16.71 | 18.05 | 16.57 | 16.78 | 966,572 | +0.42(+2.56%) |
May 11, 2020 | 15.32 | 16.72 | 14.71 | 16.36 | 982,981 | +0.86(+5.56%) |
May 08, 2020 | 15.50 | 15.88 | 15.10 | 15.50 | 715,469 | +0.45(+3.01%) |
May 07, 2020 | 13.77 | 15.97 | 13.36 | 15.05 | 1,498,649 | +1.33(+9.71%) |
May 06, 2020 | 13.21 | 13.86 | 12.64 | 13.72 | 651,600 | +0.46(+3.47%) |
May 05, 2020 | 13.63 | 14.14 | 13.00 | 13.26 | 645,274 | -0.23(-1.68%) |
May 04, 2020 | 12.56 | 13.57 | 12.43 | 13.48 | 608,535 | +0.73(+5.71%) |