Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.46 | 10.56 | 9.971 | 10.21 | 6,759,925 | -0.52(-4.85%) |
Jul 30, 2020 | 10.59 | 11.03 | 10.25 | 10.73 | 8,341,481 | +0.84(+8.52%) |
Jul 29, 2020 | 9.820 | 10.48 | 9.536 | 9.886 | 12,345,906 | +0.06(+0.58%) |
Jul 28, 2020 | 9.943 | 10.12 | 9.555 | 9.829 | 8,552,091 | +0.21(+2.16%) |
Jul 27, 2020 | 9.839 | 10.02 | 9.347 | 9.621 | 10,728,771 | -1.22(-11.26%) |
Jul 24, 2020 | 11.02 | 11.35 | 10.77 | 10.84 | 5,912,688 | -0.52(-4.58%) |
Jul 23, 2020 | 10.82 | 11.75 | 10.47 | 11.36 | 11,958,793 | +0.62(+5.82%) |
Jul 22, 2020 | 11.06 | 11.22 | 10.61 | 10.74 | 7,236,171 | -0.63(-5.57%) |
Jul 21, 2020 | 11.13 | 11.73 | 10.92 | 11.37 | 7,879,737 | -0.59(-4.90%) |
Jul 20, 2020 | 12.47 | 12.52 | 11.83 | 11.96 | 4,664,043 | -0.80(-6.30%) |
Jul 17, 2020 | 13.48 | 13.67 | 12.69 | 12.76 | 6,197,355 | -1.14(-8.17%) |
Jul 16, 2020 | 13.67 | 14.14 | 13.37 | 13.90 | 4,383,081 | +0.56(+4.18%) |
Jul 15, 2020 | 13.60 | 14.10 | 13.30 | 13.34 | 4,210,270 | -0.23(-1.67%) |
Jul 14, 2020 | 14.78 | 14.95 | 13.55 | 13.57 | 5,411,045 | -1.18(-8.02%) |
Jul 13, 2020 | 13.29 | 14.88 | 13.16 | 14.75 | 5,554,570 | +0.92(+6.63%) |
Jul 10, 2020 | 13.41 | 14.20 | 13.37 | 13.83 | 3,976,463 | +0.14(+1.04%) |
Jul 09, 2020 | 13.44 | 14.40 | 13.10 | 13.69 | 6,977,106 | +0.10(+0.77%) |
Jul 08, 2020 | 13.86 | 14.31 | 13.38 | 13.58 | 6,194,567 | -1.04(-7.12%) |
Jul 07, 2020 | 15.65 | 15.66 | 14.46 | 14.63 | 5,855,786 | -0.85(-5.50%) |
Jul 06, 2020 | 15.61 | 15.99 | 15.20 | 15.48 | 3,708,730 | -0.77(-4.72%) |
Jul 02, 2020 | 16.25 | 16.34 | 15.33 | 16.24 | 4,617,784 | +0.13(+0.82%) |
Jul 01, 2020 | 16.06 | 16.95 | 16.00 | 16.11 | 3,935,963 | +0.05(+0.29%) |
Jun 30, 2020 | 17.30 | 17.48 | 15.85 | 16.06 | 5,510,721 | -1.06(-6.19%) |
Jun 29, 2020 | 17.55 | 17.82 | 17.10 | 17.12 | 2,142,414 | -0.43(-2.43%) |
Jun 26, 2020 | 18.41 | 19.01 | 17.47 | 17.55 | 5,173,271 | -0.37(-2.06%) |
Jun 25, 2020 | 18.12 | 18.84 | 17.90 | 17.92 | 3,804,849 | -0.28(-1.56%) |
Jun 24, 2020 | 17.69 | 18.66 | 17.13 | 18.20 | 5,820,461 | +0.96(+5.60%) |
Jun 23, 2020 | 17.42 | 17.67 | 16.90 | 17.24 | 4,076,624 | -0.79(-4.36%) |
Jun 22, 2020 | 18.94 | 18.94 | 17.60 | 18.02 | 5,932,429 | -1.95(-9.76%) |
Jun 19, 2020 | 20.73 | 21.08 | 19.30 | 19.97 | 3,850,356 | -1.61(-7.45%) |
Jun 18, 2020 | 21.24 | 21.74 | 20.72 | 21.58 | 1,692,722 | +0.82(+3.97%) |
Jun 17, 2020 | 20.95 | 21.20 | 20.37 | 20.76 | 2,172,897 | -0.53(-2.49%) |
Jun 16, 2020 | 19.87 | 21.43 | 19.76 | 21.29 | 2,873,934 | +1.42(+7.14%) |
Jun 15, 2020 | 22.45 | 22.90 | 19.59 | 19.87 | 4,223,513 | -1.13(-5.36%) |
Jun 12, 2020 | 19.94 | 21.25 | 19.46 | 20.99 | 2,305,985 | +0.09(+0.45%) |
Jun 11, 2020 | 18.92 | 21.40 | 18.52 | 20.90 | 3,003,357 | +2.36(+12.70%) |
Jun 10, 2020 | 20.02 | 21.35 | 18.49 | 18.54 | 3,617,008 | -2.15(-10.38%) |
Jun 09, 2020 | 20.15 | 20.83 | 19.79 | 20.69 | 2,292,712 | +0.46(+2.29%) |
Jun 08, 2020 | 20.69 | 21.37 | 20.23 | 20.23 | 1,995,683 | -0.85(-4.04%) |
Jun 05, 2020 | 21.64 | 22.30 | 20.92 | 21.08 | 2,930,604 | +0.92(+4.55%) |
Jun 04, 2020 | 20.12 | 20.94 | 19.77 | 20.16 | 2,937,646 | -0.88(-4.18%) |
Jun 03, 2020 | 20.81 | 21.49 | 20.24 | 21.04 | 3,476,071 | +1.38(+7.03%) |
Jun 02, 2020 | 17.98 | 19.71 | 17.96 | 19.66 | 4,400,365 | +1.39(+7.61%) |
Jun 01, 2020 | 19.30 | 19.41 | 18.16 | 18.27 | 3,337,255 | -1.54(-7.78%) |
May 29, 2020 | 19.80 | 20.29 | 19.44 | 19.81 | 2,930,181 | -1.02(-4.90%) |
May 28, 2020 | 20.11 | 21.41 | 19.72 | 20.83 | 3,143,319 | -0.05(-0.23%) |
May 27, 2020 | 22.21 | 22.75 | 20.88 | 20.88 | 3,266,104 | -0.09(-0.45%) |
May 26, 2020 | 19.46 | 21.04 | 19.46 | 20.97 | 3,033,250 | +1.43(+7.31%) |
May 22, 2020 | 19.09 | 19.61 | 18.47 | 19.54 | 1,800,074 | +0.09(+0.44%) |
May 21, 2020 | 19.04 | 20.10 | 18.94 | 19.46 | 3,961,990 | +1.01(+5.49%) |
May 20, 2020 | 18.21 | 18.84 | 17.80 | 18.45 | 3,847,776 | +0.08(+0.41%) |
May 19, 2020 | 19.51 | 19.71 | 17.97 | 18.37 | 4,499,004 | -1.86(-9.19%) |
May 18, 2020 | 19.37 | 20.88 | 19.26 | 20.23 | 3,226,019 | -0.06(-0.30%) |
May 15, 2020 | 21.69 | 21.99 | 20.21 | 20.29 | 3,941,580 | -2.69(-11.69%) |
May 14, 2020 | 24.73 | 24.73 | 22.69 | 22.98 | 2,783,668 | -1.28(-5.27%) |
May 13, 2020 | 23.54 | 25.21 | 23.14 | 24.26 | 2,608,922 | -0.01(-0.04%) |
May 12, 2020 | 23.82 | 24.66 | 22.53 | 24.27 | 2,366,502 | -0.29(-1.19%) |
May 11, 2020 | 23.40 | 24.99 | 23.08 | 24.56 | 1,897,092 | +1.14(+4.89%) |
May 08, 2020 | 23.33 | 23.82 | 22.35 | 23.41 | 2,280,615 | +0.31(+1.35%) |
May 07, 2020 | 24.84 | 25.48 | 22.44 | 23.10 | 3,674,781 | -2.52(-9.82%) |
May 06, 2020 | 25.29 | 26.16 | 24.78 | 25.62 | 2,023,167 | +1.45(+5.99%) |
May 05, 2020 | 24.90 | 26.30 | 23.89 | 24.17 | 2,485,863 | -0.83(-3.33%) |
May 04, 2020 | 25.17 | 25.53 | 24.45 | 25.00 | 1,829,770 | -0.79(-3.08%) |