Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 15.90 | 16.63 | 15.60 | 15.60 | 16,420 | -0.15(-0.95%) |
Jul 30, 2020 | 15.75 | 15.90 | 15.30 | 15.75 | 13,991 | -0.15(-0.94%) |
Jul 29, 2020 | 16.50 | 16.80 | 15.60 | 15.90 | 26,818 | -0.60(-3.64%) |
Jul 28, 2020 | 16.80 | 16.95 | 16.35 | 16.50 | 17,861 | -0.60(-3.51%) |
Jul 27, 2020 | 16.65 | 17.25 | 16.65 | 17.10 | 20,252 | +0.15(+0.88%) |
Jul 24, 2020 | 17.55 | 17.55 | 16.38 | 16.95 | 22,093 | -0.15(-0.88%) |
Jul 23, 2020 | 17.25 | 17.70 | 16.80 | 17.10 | 38,635 | +0.30(+1.79%) |
Jul 22, 2020 | 18.00 | 18.00 | 16.65 | 16.80 | 66,354 | -1.50(-8.20%) |
Jul 21, 2020 | 15.90 | 18.30 | 15.45 | 18.30 | 124,603 | +2.40(+15.09%) |
Jul 20, 2020 | 16.65 | 16.65 | 15.45 | 15.90 | 34,153 | -0.60(-3.64%) |
Jul 17, 2020 | 16.20 | 16.65 | 16.20 | 16.50 | 32,826 | +0.30(+1.85%) |
Jul 16, 2020 | 15.60 | 16.35 | 15.15 | 16.20 | 47,615 | +0.30(+1.89%) |
Jul 15, 2020 | 15.15 | 16.05 | 15.00 | 15.90 | 42,607 | +0.90(+6.00%) |
Jul 14, 2020 | 15.00 | 15.45 | 13.80 | 15.00 | 104,897 | -1.95(-11.50%) |
Jul 13, 2020 | 17.55 | 17.55 | 16.95 | 16.95 | 85,694 | -0.75(-4.24%) |
Jul 10, 2020 | 17.85 | 17.85 | 17.25 | 17.70 | 44,993 | +0.00(+0.00%) |
Jul 09, 2020 | 18.00 | 18.00 | 16.80 | 17.70 | 44,600 | -0.30(-1.67%) |
Jul 08, 2020 | 17.85 | 18.30 | 17.55 | 18.00 | 43,800 | -0.30(-1.64%) |
Jul 07, 2020 | 18.15 | 19.20 | 17.70 | 18.30 | 138,921 | +0.60(+3.39%) |
Jul 06, 2020 | 17.70 | 18.00 | 17.25 | 17.70 | 85,379 | -0.15(-0.84%) |
Jul 02, 2020 | 17.70 | 18.00 | 16.80 | 17.85 | 138,320 | +0.00(+0.00%) |
Jul 01, 2020 | 18.45 | 18.45 | 17.40 | 17.85 | 302,156 | +0.00(+0.00%) |
Jun 30, 2020 | 19.65 | 20.40 | 17.85 | 17.85 | 305,446 | -3.45(-16.20%) |
Jun 29, 2020 | 21.90 | 22.05 | 19.50 | 21.30 | 174,527 | -1.65(-7.19%) |
Jun 26, 2020 | 22.95 | 23.70 | 21.90 | 22.95 | 38,226 | +0.15(+0.66%) |
Jun 25, 2020 | 22.80 | 23.10 | 22.05 | 22.80 | 19,293 | +0.00(+0.00%) |
Jun 24, 2020 | 24.00 | 24.00 | 21.75 | 22.80 | 48,855 | -1.05(-4.40%) |
Jun 23, 2020 | 24.75 | 24.90 | 23.70 | 23.85 | 69,625 | +0.00(+0.00%) |
Jun 22, 2020 | 23.70 | 24.15 | 22.95 | 23.85 | 68,989 | +1.20(+5.30%) |
Jun 19, 2020 | 23.85 | 24.00 | 21.75 | 22.65 | 40,126 | -0.75(-3.21%) |
Jun 18, 2020 | 23.55 | 24.00 | 22.95 | 23.40 | 47,609 | +0.60(+2.63%) |
Jun 17, 2020 | 22.65 | 23.85 | 22.50 | 22.80 | 67,647 | +0.30(+1.33%) |
Jun 16, 2020 | 22.65 | 23.40 | 22.05 | 22.50 | 57,716 | -0.60(-2.60%) |
Jun 15, 2020 | 21.75 | 23.70 | 21.30 | 23.10 | 53,888 | +0.90(+4.05%) |
Jun 12, 2020 | 22.80 | 23.01 | 21.15 | 22.20 | 65,086 | +0.45(+2.07%) |
Jun 11, 2020 | 24.00 | 24.00 | 21.15 | 21.75 | 107,181 | -3.45(-13.69%) |
Jun 10, 2020 | 25.50 | 26.40 | 23.70 | 25.20 | 148,750 | +0.15(+0.60%) |
Jun 09, 2020 | 23.55 | 26.85 | 22.80 | 25.05 | 206,183 | +1.20(+5.03%) |
Jun 08, 2020 | 23.25 | 28.20 | 21.90 | 23.85 | 298,135 | +0.90(+3.92%) |
Jun 05, 2020 | 22.35 | 24.00 | 21.30 | 22.95 | 207,293 | +0.60(+2.68%) |
Jun 04, 2020 | 22.20 | 22.50 | 19.95 | 22.35 | 411,906 | +0.00(+0.00%) |
Jun 03, 2020 | 24.15 | 24.75 | 22.20 | 22.35 | 365,701 | -1.95(-8.02%) |
Jun 02, 2020 | 24.30 | 25.50 | 22.95 | 24.30 | 251,727 | -1.20(-4.71%) |
Jun 01, 2020 | 23.70 | 32.85 | 21.15 | 25.50 | 573,291 | -37.65(-59.62%) |
May 29, 2020 | 63.75 | 69.75 | 61.65 | 63.15 | 7,033 | -1.50(-2.32%) |
May 28, 2020 | 60.75 | 69.00 | 60.13 | 64.65 | 11,846 | +4.35(+7.21%) |
May 27, 2020 | 61.35 | 62.25 | 60.00 | 60.30 | 3,907 | -1.35(-2.19%) |
May 26, 2020 | 54.75 | 64.05 | 54.75 | 61.65 | 8,779 | +5.40(+9.60%) |
May 22, 2020 | 59.70 | 60.00 | 55.50 | 56.25 | 9,093 | -4.35(-7.18%) |
May 21, 2020 | 59.25 | 62.10 | 58.95 | 60.60 | 5,099 | +1.65(+2.80%) |
May 20, 2020 | 63.15 | 70.50 | 57.75 | 58.95 | 16,780 | -6.75(-10.27%) |
May 19, 2020 | 54.15 | 90.30 | 53.25 | 65.70 | 127,721 | +13.95(+26.96%) |
May 18, 2020 | 52.50 | 54.60 | 51.75 | 51.75 | 8,722 | +0.15(+0.29%) |
May 15, 2020 | 53.55 | 57.71 | 51.45 | 51.60 | 5,206 | -0.90(-1.71%) |
May 14, 2020 | 51.00 | 54.15 | 48.00 | 52.50 | 11,656 | +1.35(+2.64%) |
May 13, 2020 | 53.74 | 54.05 | 48.76 | 51.15 | 2,299 | -3.00(-5.54%) |
May 12, 2020 | 52.95 | 57.60 | 52.95 | 54.15 | 5,053 | +3.15(+6.18%) |
May 11, 2020 | 52.50 | 54.08 | 49.20 | 51.00 | 2,937 | -1.20(-2.30%) |
May 08, 2020 | 51.60 | 52.20 | 51.08 | 52.20 | 1,353 | +1.65(+3.26%) |
May 07, 2020 | 52.50 | 54.75 | 50.55 | 50.55 | 8,114 | -1.35(-2.60%) |
May 06, 2020 | 54.75 | 54.75 | 51.75 | 51.90 | 1,854 | -2.40(-4.42%) |
May 05, 2020 | 55.35 | 57.69 | 54.00 | 54.30 | 1,673 | +1.27(+2.40%) |
May 04, 2020 | 56.25 | 58.35 | 51.15 | 53.02 | 2,580 | -2.48(-4.46%) |