Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 15.41 | 15.45 | 14.95 | 15.35 | 826,900 | -0.09(-0.58%) |
Jul 30, 2020 | 15.50 | 15.72 | 14.96 | 15.44 | 928,266 | -0.25(-1.59%) |
Jul 29, 2020 | 15.20 | 15.73 | 15.05 | 15.69 | 878,026 | +0.50(+3.29%) |
Jul 28, 2020 | 15.25 | 15.52 | 15.08 | 15.19 | 865,373 | -0.08(-0.52%) |
Jul 27, 2020 | 16.07 | 16.07 | 15.18 | 15.27 | 1,150,255 | -0.78(-4.86%) |
Jul 24, 2020 | 16.30 | 16.40 | 15.89 | 16.05 | 962,600 | -0.38(-2.31%) |
Jul 23, 2020 | 16.64 | 16.88 | 16.12 | 16.43 | 989,060 | -0.39(-2.32%) |
Jul 22, 2020 | 16.48 | 17.32 | 16.31 | 16.82 | 1,041,140 | +0.15(+0.90%) |
Jul 21, 2020 | 16.35 | 16.78 | 16.21 | 16.67 | 1,030,029 | +0.45(+2.77%) |
Jul 20, 2020 | 16.66 | 16.69 | 15.82 | 16.22 | 1,336,209 | -0.56(-3.34%) |
Jul 17, 2020 | 17.56 | 17.58 | 16.63 | 16.78 | 1,441,800 | -0.89(-5.04%) |
Jul 16, 2020 | 17.35 | 18.13 | 17.17 | 17.67 | 1,326,404 | +0.00(+0.00%) |
Jul 15, 2020 | 16.93 | 17.85 | 16.79 | 17.67 | 1,838,682 | +1.36(+8.34%) |
Jul 14, 2020 | 16.50 | 16.75 | 16.02 | 16.31 | 1,199,885 | -0.13(-0.79%) |
Jul 13, 2020 | 17.05 | 17.68 | 16.42 | 16.44 | 1,703,112 | -0.48(-2.84%) |
Jul 10, 2020 | 16.09 | 16.99 | 15.66 | 16.92 | 1,295,700 | +0.73(+4.51%) |
Jul 09, 2020 | 17.24 | 17.24 | 16.06 | 16.19 | 1,822,195 | -1.15(-6.63%) |
Jul 08, 2020 | 17.00 | 17.66 | 16.66 | 17.34 | 1,836,712 | +0.31(+1.82%) |
Jul 07, 2020 | 17.73 | 17.85 | 16.88 | 17.03 | 1,872,564 | -1.08(-5.96%) |
Jul 06, 2020 | 18.29 | 18.55 | 17.52 | 18.11 | 1,595,491 | +0.13(+0.72%) |
Jul 02, 2020 | 17.95 | 18.21 | 17.09 | 17.98 | 2,069,800 | +0.46(+2.63%) |
Jul 01, 2020 | 18.21 | 18.96 | 17.38 | 17.52 | 2,596,382 | -0.57(-3.15%) |
Jun 30, 2020 | 18.94 | 19.08 | 18.06 | 18.09 | 3,618,793 | -0.99(-5.19%) |
Jun 29, 2020 | 18.93 | 19.47 | 18.09 | 19.08 | 2,709,434 | +0.39(+2.09%) |
Jun 26, 2020 | 20.25 | 20.27 | 18.65 | 18.69 | 3,314,400 | -1.53(-7.57%) |
Jun 25, 2020 | 19.40 | 20.60 | 19.40 | 20.22 | 1,361,078 | +0.33(+1.66%) |
Jun 24, 2020 | 20.45 | 20.79 | 19.02 | 19.89 | 1,901,690 | -1.36(-6.40%) |
Jun 23, 2020 | 20.62 | 21.47 | 20.40 | 21.25 | 2,547,274 | +1.19(+5.93%) |
Jun 22, 2020 | 21.80 | 22.26 | 19.30 | 20.06 | 3,501,221 | -1.53(-7.09%) |
Jun 19, 2020 | 21.02 | 23.46 | 20.96 | 21.59 | 6,469,700 | +0.70(+3.35%) |
Jun 18, 2020 | 21.71 | 22.44 | 20.60 | 20.89 | 3,630,543 | -0.63(-2.93%) |
Jun 17, 2020 | 28.32 | 28.32 | 21.47 | 21.52 | 6,086,913 | -5.71(-20.97%) |
Jun 16, 2020 | 25.78 | 27.94 | 24.75 | 27.23 | 3,114,209 | +3.06(+12.66%) |
Jun 15, 2020 | 21.04 | 24.64 | 20.28 | 24.17 | 3,024,982 | +2.42(+11.13%) |
Jun 12, 2020 | 22.11 | 22.39 | 20.08 | 21.75 | 2,950,800 | +1.17(+5.69%) |
Jun 11, 2020 | 21.01 | 23.86 | 20.08 | 20.58 | 3,069,226 | -7.22(-25.97%) |
Jun 10, 2020 | 32.40 | 32.40 | 27.40 | 27.80 | 1,092,413 | -4.20(-13.12%) |
Jun 09, 2020 | 34.20 | 34.80 | 31.80 | 32.00 | 717,316 | -3.40(-9.60%) |
Jun 08, 2020 | 31.80 | 35.80 | 31.40 | 35.40 | 1,352,206 | +5.20(+17.22%) |
Jun 05, 2020 | 27.00 | 31.60 | 26.20 | 30.20 | 1,282,305 | +4.60(+17.97%) |
Jun 04, 2020 | 27.00 | 27.40 | 25.20 | 25.60 | 525,543 | -1.40(-5.19%) |
Jun 03, 2020 | 25.00 | 27.00 | 25.00 | 27.00 | 609,024 | +2.20(+8.87%) |
Jun 02, 2020 | 25.40 | 25.60 | 24.60 | 24.80 | 309,722 | -0.20(-0.80%) |
Jun 01, 2020 | 25.00 | 26.00 | 24.40 | 25.00 | 523,619 | -0.50(-1.96%) |
May 29, 2020 | 23.80 | 25.80 | 23.40 | 25.50 | 570,425 | +1.90(+8.05%) |
May 28, 2020 | 24.80 | 25.20 | 23.40 | 23.60 | 390,015 | -1.00(-4.07%) |
May 27, 2020 | 26.00 | 26.20 | 24.00 | 24.60 | 437,282 | -1.00(-3.91%) |
May 26, 2020 | 25.60 | 26.20 | 25.20 | 25.60 | 383,065 | +0.60(+2.40%) |
May 22, 2020 | 24.80 | 25.00 | 24.00 | 25.00 | 222,315 | +0.00(+0.00%) |
May 21, 2020 | 25.40 | 25.40 | 24.00 | 25.00 | 315,818 | -0.20(-0.79%) |
May 20, 2020 | 25.40 | 26.00 | 24.60 | 25.20 | 455,427 | +1.00(+4.13%) |
May 19, 2020 | 24.60 | 25.80 | 23.80 | 24.20 | 468,223 | -0.20(-0.82%) |
May 18, 2020 | 22.60 | 24.40 | 22.60 | 24.40 | 665,697 | +2.70(+12.44%) |
May 15, 2020 | 21.00 | 22.00 | 20.40 | 21.70 | 306,030 | +0.30(+1.40%) |
May 14, 2020 | 21.20 | 21.80 | 20.00 | 21.40 | 394,655 | -0.20(-0.93%) |
May 13, 2020 | 23.00 | 23.00 | 20.40 | 21.60 | 458,331 | -1.40(-6.09%) |
May 12, 2020 | 22.80 | 23.60 | 22.20 | 23.00 | 374,741 | +0.80(+3.60%) |
May 11, 2020 | 23.20 | 23.40 | 22.00 | 22.20 | 302,373 | -1.00(-4.31%) |
May 08, 2020 | 22.40 | 23.80 | 22.00 | 23.20 | 372,725 | +0.80(+3.57%) |
May 07, 2020 | 22.60 | 23.00 | 21.40 | 22.40 | 317,713 | +0.00(+0.00%) |
May 06, 2020 | 23.20 | 23.40 | 21.20 | 22.40 | 407,083 | -0.80(-3.45%) |
May 05, 2020 | 23.40 | 24.00 | 23.00 | 23.20 | 279,787 | +0.40(+1.75%) |
May 04, 2020 | 23.00 | 23.00 | 21.40 | 22.80 | 378,443 | -1.20(-5.00%) |