Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 18.79 | 18.84 | 17.98 | 18.13 | 428,100 | -0.67(-3.56%) |
Jul 30, 2020 | 18.77 | 18.85 | 18.25 | 18.80 | 355,488 | +0.51(+2.79%) |
Jul 29, 2020 | 18.83 | 18.90 | 18.20 | 18.29 | 306,178 | -0.24(-1.30%) |
Jul 28, 2020 | 18.48 | 18.73 | 18.47 | 18.53 | 323,134 | +0.28(+1.53%) |
Jul 27, 2020 | 18.25 | 18.37 | 18.16 | 18.25 | 456,633 | -0.35(-1.88%) |
Jul 24, 2020 | 18.49 | 18.66 | 18.41 | 18.60 | 219,900 | -0.14(-0.75%) |
Jul 23, 2020 | 18.88 | 19.02 | 18.69 | 18.74 | 221,078 | -0.61(-3.15%) |
Jul 22, 2020 | 19.13 | 19.49 | 19.13 | 19.35 | 134,938 | +0.06(+0.31%) |
Jul 21, 2020 | 19.43 | 19.60 | 19.23 | 19.29 | 212,695 | +0.42(+2.23%) |
Jul 20, 2020 | 18.85 | 18.97 | 18.70 | 18.87 | 431,497 | -0.06(-0.32%) |
Jul 17, 2020 | 18.92 | 19.00 | 18.63 | 18.93 | 207,600 | -0.08(-0.42%) |
Jul 16, 2020 | 19.10 | 19.22 | 19.00 | 19.01 | 268,130 | -0.62(-3.16%) |
Jul 15, 2020 | 19.91 | 20.11 | 19.50 | 19.63 | 344,095 | +0.75(+3.97%) |
Jul 14, 2020 | 18.41 | 18.95 | 18.38 | 18.88 | 186,673 | +0.17(+0.91%) |
Jul 13, 2020 | 19.11 | 19.24 | 18.69 | 18.71 | 315,205 | +0.27(+1.46%) |
Jul 10, 2020 | 18.23 | 18.56 | 18.18 | 18.44 | 195,900 | +0.47(+2.62%) |
Jul 09, 2020 | 18.56 | 18.56 | 17.71 | 17.97 | 362,045 | -0.68(-3.65%) |
Jul 08, 2020 | 18.46 | 18.68 | 18.35 | 18.65 | 335,859 | -0.15(-0.80%) |
Jul 07, 2020 | 19.02 | 19.02 | 18.71 | 18.80 | 495,189 | -0.20(-1.05%) |
Jul 06, 2020 | 19.16 | 19.34 | 18.89 | 19.00 | 297,282 | +0.68(+3.71%) |
Jul 02, 2020 | 18.83 | 19.05 | 18.27 | 18.32 | 378,600 | +0.22(+1.22%) |
Jul 01, 2020 | 17.87 | 18.41 | 17.83 | 18.10 | 255,600 | +0.25(+1.40%) |
Jun 30, 2020 | 17.89 | 17.98 | 17.56 | 17.85 | 242,243 | +0.05(+0.28%) |
Jun 29, 2020 | 17.97 | 18.03 | 17.60 | 17.80 | 567,790 | +0.50(+2.86%) |
Jun 26, 2020 | 17.86 | 17.88 | 17.25 | 17.30 | 394,000 | -0.75(-4.18%) |
Jun 25, 2020 | 17.69 | 18.10 | 17.55 | 18.06 | 440,085 | +0.36(+2.03%) |
Jun 24, 2020 | 18.14 | 18.14 | 17.43 | 17.70 | 1,050,640 | -0.98(-5.25%) |
Jun 23, 2020 | 19.24 | 19.26 | 18.66 | 18.68 | 703,047 | -0.35(-1.84%) |
Jun 22, 2020 | 18.88 | 19.10 | 18.73 | 19.03 | 216,582 | +0.16(+0.85%) |
Jun 19, 2020 | 19.52 | 19.56 | 18.68 | 18.87 | 613,300 | -0.11(-0.57%) |
Jun 18, 2020 | 18.51 | 19.23 | 18.48 | 18.98 | 500,209 | -0.31(-1.59%) |
Jun 17, 2020 | 19.66 | 19.66 | 19.13 | 19.29 | 318,144 | -0.27(-1.36%) |
Jun 16, 2020 | 20.07 | 20.18 | 19.15 | 19.55 | 850,535 | +0.00(+0.00%) |
Jun 15, 2020 | 18.61 | 19.70 | 18.43 | 19.55 | 501,086 | +0.24(+1.24%) |
Jun 12, 2020 | 19.54 | 19.75 | 18.57 | 19.31 | 885,400 | +0.76(+4.10%) |
Jun 11, 2020 | 19.82 | 20.16 | 18.50 | 18.55 | 1,340,437 | -2.65(-12.50%) |
Jun 10, 2020 | 21.70 | 21.75 | 20.88 | 21.20 | 858,044 | -0.27(-1.26%) |
Jun 09, 2020 | 21.90 | 22.04 | 21.30 | 21.47 | 1,491,659 | -2.17(-9.16%) |
Jun 08, 2020 | 23.63 | 23.83 | 23.01 | 23.64 | 1,482,298 | +1.10(+4.86%) |
Jun 05, 2020 | 22.30 | 23.00 | 21.90 | 22.54 | 2,415,200 | +2.32(+11.47%) |
Jun 04, 2020 | 20.22 | 20.82 | 19.62 | 20.22 | 1,739,325 | +0.65(+3.32%) |
Jun 03, 2020 | 18.99 | 19.65 | 18.71 | 19.57 | 1,484,260 | +1.70(+9.51%) |
Jun 02, 2020 | 17.54 | 17.91 | 17.42 | 17.87 | 1,194,850 | +1.20(+7.20%) |
Jun 01, 2020 | 16.03 | 16.67 | 16.01 | 16.67 | 478,459 | +0.68(+4.25%) |
May 29, 2020 | 16.05 | 16.12 | 15.72 | 15.99 | 545,100 | -0.52(-3.15%) |
May 28, 2020 | 16.66 | 16.80 | 16.46 | 16.51 | 611,359 | -0.39(-2.31%) |
May 27, 2020 | 17.24 | 17.30 | 16.60 | 16.90 | 852,534 | -0.16(-0.94%) |
May 26, 2020 | 16.95 | 17.31 | 16.95 | 17.06 | 997,850 | +2.33(+15.82%) |
May 22, 2020 | 14.88 | 14.94 | 14.65 | 14.73 | 357,900 | -0.22(-1.47%) |
May 21, 2020 | 14.90 | 15.30 | 14.88 | 14.95 | 493,993 | -0.04(-0.27%) |
May 20, 2020 | 14.95 | 15.15 | 14.76 | 14.99 | 656,810 | +0.34(+2.32%) |
May 19, 2020 | 14.76 | 14.85 | 14.50 | 14.65 | 756,229 | -0.22(-1.48%) |
May 18, 2020 | 14.41 | 15.04 | 14.41 | 14.87 | 975,977 | +1.40(+10.39%) |
May 15, 2020 | 13.21 | 13.54 | 13.14 | 13.47 | 590,400 | -0.25(-1.82%) |
May 14, 2020 | 13.30 | 13.81 | 13.00 | 13.72 | 691,863 | +0.32(+2.39%) |
May 13, 2020 | 13.47 | 13.52 | 13.25 | 13.40 | 725,966 | -0.53(-3.80%) |
May 12, 2020 | 14.03 | 14.22 | 13.87 | 13.93 | 1,318,208 | -0.98(-6.57%) |
May 11, 2020 | 14.52 | 15.02 | 14.43 | 14.91 | 912,231 | -0.32(-2.10%) |
May 08, 2020 | 15.16 | 15.32 | 15.02 | 15.23 | 843,400 | -0.01(-0.07%) |
May 07, 2020 | 14.70 | 15.38 | 14.66 | 15.24 | 1,213,784 | +0.85(+5.91%) |
May 06, 2020 | 14.93 | 14.94 | 14.37 | 14.39 | 582,854 | -0.64(-4.26%) |
May 05, 2020 | 15.54 | 15.69 | 15.01 | 15.03 | 784,083 | -0.11(-0.73%) |
May 04, 2020 | 14.59 | 15.14 | 14.52 | 15.14 | 680,621 | -0.17(-1.11%) |