Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 20.05 | 20.32 | 18.88 | 19.46 | 130,400 | -0.75(-3.71%) |
Jul 30, 2020 | 19.90 | 20.82 | 19.64 | 20.21 | 73,703 | -0.04(-0.20%) |
Jul 29, 2020 | 19.52 | 20.41 | 19.52 | 20.25 | 78,269 | +0.81(+4.17%) |
Jul 28, 2020 | 19.33 | 19.80 | 19.33 | 19.44 | 105,871 | +0.07(+0.36%) |
Jul 27, 2020 | 18.77 | 19.57 | 18.77 | 19.37 | 74,622 | +0.54(+2.87%) |
Jul 24, 2020 | 19.11 | 19.35 | 18.79 | 18.83 | 373,200 | -0.43(-2.23%) |
Jul 23, 2020 | 19.28 | 19.83 | 19.22 | 19.26 | 63,089 | -0.09(-0.47%) |
Jul 22, 2020 | 19.46 | 19.78 | 19.04 | 19.35 | 83,163 | -0.18(-0.92%) |
Jul 21, 2020 | 19.37 | 19.79 | 19.32 | 19.53 | 80,078 | +0.42(+2.20%) |
Jul 20, 2020 | 19.32 | 19.36 | 19.06 | 19.11 | 64,265 | -0.31(-1.60%) |
Jul 17, 2020 | 19.39 | 20.06 | 19.35 | 19.42 | 88,000 | +0.05(+0.26%) |
Jul 16, 2020 | 19.22 | 19.39 | 18.72 | 19.37 | 345,040 | +0.15(+0.78%) |
Jul 15, 2020 | 18.90 | 19.27 | 18.66 | 19.22 | 322,369 | +0.69(+3.72%) |
Jul 14, 2020 | 17.97 | 18.59 | 17.76 | 18.53 | 76,347 | +0.55(+3.06%) |
Jul 13, 2020 | 17.81 | 18.36 | 17.65 | 17.98 | 90,844 | +0.35(+1.99%) |
Jul 10, 2020 | 17.30 | 17.64 | 17.01 | 17.63 | 96,100 | +0.31(+1.79%) |
Jul 09, 2020 | 18.23 | 18.26 | 17.25 | 17.32 | 151,952 | -1.04(-5.66%) |
Jul 08, 2020 | 18.67 | 18.83 | 18.12 | 18.36 | 169,751 | -0.39(-2.08%) |
Jul 07, 2020 | 19.11 | 19.21 | 18.67 | 18.75 | 152,605 | -0.58(-3.00%) |
Jul 06, 2020 | 19.50 | 19.50 | 18.75 | 19.33 | 135,044 | +0.22(+1.15%) |
Jul 02, 2020 | 19.21 | 19.59 | 19.05 | 19.11 | 142,300 | +0.30(+1.59%) |
Jul 01, 2020 | 19.08 | 19.30 | 18.71 | 18.81 | 264,243 | -0.21(-1.10%) |
Jun 30, 2020 | 18.60 | 19.13 | 18.31 | 19.02 | 129,077 | +0.29(+1.55%) |
Jun 29, 2020 | 18.19 | 19.26 | 18.19 | 18.73 | 127,012 | +0.61(+3.37%) |
Jun 26, 2020 | 18.40 | 18.53 | 17.89 | 18.12 | 273,200 | -0.49(-2.63%) |
Jun 25, 2020 | 18.09 | 18.63 | 17.80 | 18.61 | 227,281 | +0.37(+2.03%) |
Jun 24, 2020 | 18.91 | 18.91 | 17.96 | 18.24 | 154,141 | -0.88(-4.60%) |
Jun 23, 2020 | 19.08 | 19.45 | 18.37 | 19.12 | 194,914 | +0.40(+2.14%) |
Jun 22, 2020 | 18.32 | 18.94 | 18.17 | 18.72 | 234,764 | +0.17(+0.92%) |
Jun 19, 2020 | 18.42 | 19.00 | 18.22 | 18.55 | 302,100 | +0.22(+1.20%) |
Jun 18, 2020 | 17.96 | 18.36 | 17.86 | 18.33 | 146,348 | +0.17(+0.94%) |
Jun 17, 2020 | 18.67 | 18.67 | 18.06 | 18.16 | 121,844 | -0.42(-2.26%) |
Jun 16, 2020 | 18.52 | 18.84 | 17.98 | 18.58 | 165,379 | +0.70(+3.91%) |
Jun 15, 2020 | 18.07 | 18.15 | 17.56 | 17.88 | 194,032 | -0.75(-4.03%) |
Jun 12, 2020 | 19.16 | 19.67 | 18.25 | 18.63 | 300,500 | +0.13(+0.70%) |
Jun 11, 2020 | 19.82 | 19.95 | 18.39 | 18.50 | 336,317 | -2.00(-9.76%) |
Jun 10, 2020 | 21.08 | 21.08 | 20.23 | 20.50 | 311,843 | -0.69(-3.26%) |
Jun 09, 2020 | 20.93 | 21.51 | 20.74 | 21.19 | 215,951 | -0.15(-0.70%) |
Jun 08, 2020 | 20.68 | 21.42 | 20.56 | 21.34 | 282,995 | +0.95(+4.66%) |
Jun 05, 2020 | 20.03 | 20.69 | 20.03 | 20.39 | 230,200 | +0.73(+3.71%) |
Jun 04, 2020 | 19.90 | 20.21 | 19.44 | 19.66 | 268,665 | -0.68(-3.34%) |
Jun 03, 2020 | 20.34 | 21.10 | 20.16 | 20.34 | 314,007 | +0.31(+1.55%) |
Jun 02, 2020 | 20.00 | 20.41 | 19.56 | 20.03 | 186,210 | +0.17(+0.86%) |
Jun 01, 2020 | 19.90 | 20.24 | 19.45 | 19.86 | 259,833 | -0.04(-0.20%) |
May 29, 2020 | 18.37 | 19.98 | 18.20 | 19.90 | 307,800 | +1.29(+6.93%) |
May 28, 2020 | 18.62 | 19.52 | 18.46 | 18.61 | 368,167 | +0.14(+0.76%) |
May 27, 2020 | 18.07 | 18.59 | 17.49 | 18.47 | 182,732 | +0.67(+3.76%) |
May 26, 2020 | 17.55 | 18.22 | 17.50 | 17.80 | 176,077 | +0.83(+4.89%) |
May 22, 2020 | 17.37 | 17.37 | 16.63 | 16.97 | 121,900 | -0.32(-1.85%) |
May 21, 2020 | 16.83 | 17.78 | 16.83 | 17.29 | 193,761 | +0.29(+1.71%) |
May 20, 2020 | 17.02 | 17.34 | 16.83 | 17.00 | 198,282 | +0.29(+1.74%) |
May 19, 2020 | 16.75 | 17.23 | 16.69 | 16.71 | 238,393 | -0.27(-1.59%) |
May 18, 2020 | 16.97 | 17.38 | 16.75 | 16.98 | 151,400 | +0.56(+3.41%) |
May 15, 2020 | 15.85 | 16.73 | 15.85 | 16.42 | 241,700 | +0.53(+3.34%) |
May 14, 2020 | 15.37 | 16.05 | 15.08 | 15.89 | 162,466 | +0.18(+1.15%) |
May 13, 2020 | 16.72 | 16.72 | 15.48 | 15.71 | 176,986 | -1.25(-7.37%) |
May 12, 2020 | 16.88 | 17.50 | 16.88 | 16.96 | 207,681 | +0.19(+1.13%) |
May 11, 2020 | 15.55 | 17.13 | 15.53 | 16.77 | 365,612 | +1.43(+9.32%) |
May 08, 2020 | 15.22 | 15.57 | 15.22 | 15.34 | 294,300 | +0.35(+2.33%) |
May 07, 2020 | 16.80 | 17.11 | 14.38 | 14.99 | 525,310 | -1.23(-7.58%) |
May 06, 2020 | 16.45 | 16.96 | 16.15 | 16.22 | 269,155 | -0.34(-2.05%) |
May 05, 2020 | 16.83 | 17.25 | 16.49 | 16.56 | 218,806 | -0.08(-0.48%) |
May 04, 2020 | 16.50 | 16.82 | 16.28 | 16.64 | 175,298 | -0.10(-0.60%) |