Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 20.28 | 22.08 | 19.92 | 20.28 | 143,075 | -0.48(-2.31%) |
Jul 30, 2020 | 21.84 | 22.44 | 20.40 | 20.76 | 168,598 | -1.44(-6.49%) |
Jul 29, 2020 | 22.68 | 23.04 | 21.72 | 22.20 | 96,346 | -0.36(-1.60%) |
Jul 28, 2020 | 22.56 | 23.28 | 22.32 | 22.56 | 79,396 | -0.36(-1.57%) |
Jul 27, 2020 | 23.88 | 24.00 | 22.44 | 22.92 | 117,463 | -0.96(-4.02%) |
Jul 24, 2020 | 23.40 | 24.30 | 21.48 | 23.88 | 156,175 | +0.72(+3.11%) |
Jul 23, 2020 | 24.12 | 25.20 | 22.68 | 23.16 | 178,194 | -1.44(-5.85%) |
Jul 22, 2020 | 24.24 | 25.98 | 23.16 | 24.60 | 250,531 | +0.12(+0.49%) |
Jul 21, 2020 | 27.60 | 27.72 | 24.00 | 24.48 | 433,929 | -2.16(-8.11%) |
Jul 20, 2020 | 23.64 | 26.88 | 23.40 | 26.64 | 617,483 | +3.30(+14.14%) |
Jul 17, 2020 | 22.20 | 23.64 | 21.60 | 23.34 | 380,841 | +1.74(+8.06%) |
Jul 16, 2020 | 20.52 | 22.80 | 20.04 | 21.60 | 344,673 | +0.72(+3.45%) |
Jul 15, 2020 | 20.64 | 22.20 | 19.20 | 20.88 | 404,384 | +0.12(+0.58%) |
Jul 14, 2020 | 19.80 | 21.24 | 18.60 | 20.76 | 232,182 | +0.72(+3.59%) |
Jul 13, 2020 | 21.00 | 21.60 | 19.80 | 20.04 | 223,367 | -1.44(-6.70%) |
Jul 10, 2020 | 21.48 | 24.96 | 20.88 | 21.48 | 804,575 | -0.48(-2.19%) |
Jul 09, 2020 | 22.08 | 22.20 | 20.16 | 21.96 | 308,035 | +0.24(+1.10%) |
Jul 08, 2020 | 21.48 | 22.08 | 19.44 | 21.72 | 925,564 | +2.52(+13.12%) |
Jul 07, 2020 | 18.36 | 19.68 | 17.76 | 19.20 | 385,094 | +0.72(+3.90%) |
Jul 06, 2020 | 18.12 | 18.72 | 17.40 | 18.48 | 197,187 | +0.12(+0.65%) |
Jul 02, 2020 | 17.40 | 18.60 | 16.20 | 18.36 | 276,716 | +0.72(+4.08%) |
Jul 01, 2020 | 18.12 | 18.36 | 17.40 | 17.64 | 234,293 | -0.60(-3.29%) |
Jun 30, 2020 | 17.64 | 19.32 | 17.04 | 18.24 | 335,883 | +0.36(+2.01%) |
Jun 29, 2020 | 18.60 | 18.84 | 17.52 | 17.88 | 223,694 | -0.96(-5.10%) |
Jun 26, 2020 | 19.68 | 20.04 | 17.40 | 18.84 | 605,258 | -0.12(-0.63%) |
Jun 25, 2020 | 18.96 | 20.40 | 16.80 | 18.96 | 800,277 | +1.20(+6.76%) |
Jun 24, 2020 | 15.96 | 18.72 | 15.48 | 17.76 | 1,074,579 | +1.92(+12.12%) |
Jun 23, 2020 | 16.44 | 16.56 | 15.24 | 15.84 | 200,580 | -0.12(-0.75%) |
Jun 22, 2020 | 15.84 | 16.68 | 15.12 | 15.96 | 237,718 | +0.36(+2.31%) |
Jun 19, 2020 | 14.76 | 15.84 | 14.76 | 15.60 | 155,466 | +0.84(+5.69%) |
Jun 18, 2020 | 15.36 | 16.20 | 14.64 | 14.76 | 173,643 | -0.84(-5.38%) |
Jun 17, 2020 | 16.20 | 16.32 | 13.68 | 15.60 | 424,834 | -0.72(-4.41%) |
Jun 16, 2020 | 18.36 | 18.48 | 15.96 | 16.32 | 608,596 | +0.00(+0.00%) |
Jun 15, 2020 | 15.72 | 18.48 | 15.00 | 16.32 | 793,858 | -0.84(-4.90%) |
Jun 12, 2020 | 12.96 | 18.24 | 12.96 | 17.16 | 2,108,350 | +4.56(+36.19%) |
Jun 11, 2020 | 13.08 | 14.28 | 12.48 | 12.60 | 200,013 | -1.80(-12.50%) |
Jun 10, 2020 | 12.72 | 14.88 | 12.12 | 14.40 | 579,886 | +1.56(+12.15%) |
Jun 09, 2020 | 13.08 | 13.68 | 12.24 | 12.84 | 266,952 | +0.84(+7.00%) |
Jun 08, 2020 | 11.28 | 12.24 | 10.92 | 12.00 | 408,288 | +0.84(+7.53%) |
Jun 05, 2020 | 11.52 | 11.52 | 10.82 | 11.16 | 131,225 | -0.24(-2.11%) |
Jun 04, 2020 | 11.16 | 13.20 | 10.92 | 11.40 | 353,053 | +0.36(+3.26%) |
Jun 03, 2020 | 11.28 | 11.28 | 10.80 | 11.04 | 119,962 | -0.19(-1.71%) |
Jun 02, 2020 | 11.40 | 11.51 | 11.08 | 11.23 | 114,904 | -0.17(-1.47%) |
Jun 01, 2020 | 11.64 | 11.64 | 11.28 | 11.40 | 78,550 | -0.18(-1.55%) |
May 29, 2020 | 11.40 | 11.64 | 11.17 | 11.58 | 93,850 | +0.01(+0.08%) |
May 28, 2020 | 11.80 | 12.00 | 11.41 | 11.57 | 78,719 | -0.43(-3.58%) |
May 27, 2020 | 12.00 | 12.24 | 11.29 | 12.00 | 184,401 | -0.12(-0.99%) |
May 26, 2020 | 11.88 | 12.24 | 11.28 | 12.12 | 230,021 | +0.60(+5.21%) |
May 22, 2020 | 11.16 | 12.84 | 11.05 | 11.52 | 346,891 | +0.20(+1.80%) |
May 21, 2020 | 10.92 | 11.88 | 10.80 | 11.32 | 181,305 | +0.38(+3.47%) |
May 20, 2020 | 11.07 | 11.16 | 10.74 | 10.94 | 101,866 | -0.08(-0.70%) |
May 19, 2020 | 11.28 | 11.64 | 10.92 | 11.01 | 106,795 | -0.27(-2.35%) |
May 18, 2020 | 11.16 | 11.76 | 10.88 | 11.28 | 157,962 | +0.39(+3.54%) |
May 15, 2020 | 10.80 | 11.28 | 10.50 | 10.89 | 267,291 | -0.15(-1.33%) |
May 14, 2020 | 11.40 | 11.64 | 10.44 | 11.04 | 123,606 | -0.36(-3.16%) |
May 13, 2020 | 12.00 | 12.48 | 10.92 | 11.40 | 248,275 | -0.72(-5.94%) |
May 12, 2020 | 11.76 | 12.96 | 11.40 | 12.12 | 278,367 | +0.72(+6.32%) |
May 11, 2020 | 11.88 | 11.88 | 11.16 | 11.40 | 220,095 | +0.15(+1.34%) |
May 08, 2020 | 11.16 | 11.64 | 10.92 | 11.25 | 108,200 | +0.09(+0.80%) |
May 07, 2020 | 10.92 | 11.51 | 10.69 | 11.16 | 108,430 | +0.00(+0.00%) |
May 06, 2020 | 11.28 | 11.40 | 10.68 | 11.16 | 52,412 | -0.12(-1.06%) |
May 05, 2020 | 10.80 | 11.76 | 10.20 | 11.28 | 126,653 | +0.48(+4.44%) |
May 04, 2020 | 10.56 | 11.16 | 10.20 | 10.80 | 55,313 | +0.05(+0.45%) |