Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 23.09 | 23.54 | 22.96 | 23.54 | 1,191,100 | +0.93(+4.11%) |
Jul 30, 2020 | 22.55 | 22.85 | 22.23 | 22.61 | 1,016,988 | -0.82(-3.50%) |
Jul 29, 2020 | 23.57 | 24.13 | 22.56 | 23.43 | 1,517,340 | -0.25(-1.06%) |
Jul 28, 2020 | 23.21 | 23.86 | 22.95 | 23.68 | 1,265,663 | -0.03(-0.13%) |
Jul 27, 2020 | 23.50 | 23.74 | 23.30 | 23.71 | 1,399,983 | +1.67(+7.58%) |
Jul 24, 2020 | 22.16 | 22.18 | 21.73 | 22.04 | 2,482,100 | +0.19(+0.87%) |
Jul 23, 2020 | 21.92 | 22.37 | 21.54 | 21.85 | 1,345,616 | -0.44(-1.97%) |
Jul 22, 2020 | 21.48 | 22.33 | 21.31 | 22.29 | 1,356,126 | +1.83(+8.94%) |
Jul 21, 2020 | 20.28 | 20.64 | 20.18 | 20.46 | 772,279 | +1.19(+6.18%) |
Jul 20, 2020 | 19.05 | 19.29 | 18.97 | 19.27 | 422,600 | +0.52(+2.77%) |
Jul 17, 2020 | 18.69 | 18.79 | 18.59 | 18.75 | 332,900 | +0.26(+1.41%) |
Jul 16, 2020 | 18.69 | 18.79 | 18.49 | 18.49 | 341,714 | -0.38(-2.01%) |
Jul 15, 2020 | 18.60 | 18.87 | 18.51 | 18.87 | 318,764 | +0.18(+0.96%) |
Jul 14, 2020 | 18.39 | 18.70 | 18.36 | 18.69 | 242,934 | +0.28(+1.52%) |
Jul 13, 2020 | 18.67 | 18.76 | 18.37 | 18.41 | 649,004 | +0.28(+1.54%) |
Jul 10, 2020 | 18.24 | 18.24 | 18.00 | 18.13 | 251,300 | +0.09(+0.50%) |
Jul 09, 2020 | 18.35 | 18.43 | 17.90 | 18.04 | 485,380 | -0.12(-0.66%) |
Jul 08, 2020 | 17.95 | 18.18 | 17.94 | 18.16 | 503,764 | +0.48(+2.71%) |
Jul 07, 2020 | 17.61 | 17.79 | 17.55 | 17.68 | 221,939 | -0.01(-0.06%) |
Jul 06, 2020 | 17.72 | 17.82 | 17.60 | 17.69 | 330,320 | +0.34(+1.96%) |
Jul 02, 2020 | 17.31 | 17.53 | 17.31 | 17.35 | 225,000 | -0.09(-0.52%) |
Jul 01, 2020 | 17.68 | 17.70 | 17.27 | 17.44 | 256,176 | -0.19(-1.08%) |
Jun 30, 2020 | 17.28 | 17.66 | 17.28 | 17.63 | 452,391 | +0.34(+1.97%) |
Jun 29, 2020 | 17.25 | 17.30 | 17.12 | 17.29 | 133,904 | +0.04(+0.23%) |
Jun 26, 2020 | 17.15 | 17.38 | 16.93 | 17.25 | 364,600 | +0.00(+0.00%) |
Jun 25, 2020 | 17.09 | 17.25 | 17.04 | 17.25 | 203,233 | +0.33(+1.95%) |
Jun 24, 2020 | 17.01 | 17.27 | 16.88 | 16.92 | 469,927 | -0.50(-2.87%) |
Jun 23, 2020 | 17.37 | 17.42 | 17.28 | 17.42 | 221,824 | +0.25(+1.46%) |
Jun 22, 2020 | 17.37 | 17.46 | 17.09 | 17.17 | 267,345 | +0.05(+0.29%) |
Jun 19, 2020 | 17.03 | 17.24 | 17.01 | 17.12 | 269,700 | +0.28(+1.66%) |
Jun 18, 2020 | 16.86 | 16.89 | 16.73 | 16.84 | 154,350 | -0.15(-0.88%) |
Jun 17, 2020 | 17.00 | 17.05 | 16.88 | 16.99 | 92,614 | +0.09(+0.53%) |
Jun 16, 2020 | 16.82 | 17.01 | 16.81 | 16.90 | 115,248 | +0.05(+0.30%) |
Jun 15, 2020 | 16.52 | 16.89 | 16.41 | 16.85 | 276,007 | -0.05(-0.30%) |
Jun 12, 2020 | 17.02 | 17.19 | 16.82 | 16.90 | 185,700 | -0.16(-0.94%) |
Jun 11, 2020 | 17.50 | 17.53 | 16.91 | 17.06 | 299,040 | -0.52(-2.96%) |
Jun 10, 2020 | 17.30 | 17.61 | 17.01 | 17.58 | 329,218 | +0.57(+3.35%) |
Jun 09, 2020 | 17.07 | 17.20 | 17.00 | 17.01 | 151,959 | -0.21(-1.22%) |
Jun 08, 2020 | 16.98 | 17.22 | 16.90 | 17.22 | 198,636 | +0.36(+2.14%) |
Jun 05, 2020 | 16.77 | 16.86 | 16.65 | 16.86 | 420,300 | -0.32(-1.86%) |
Jun 04, 2020 | 17.20 | 17.29 | 17.00 | 17.18 | 412,108 | +0.03(+0.17%) |
Jun 03, 2020 | 17.14 | 17.20 | 16.90 | 17.15 | 444,757 | -0.35(-2.00%) |
Jun 02, 2020 | 17.73 | 17.73 | 17.20 | 17.50 | 345,148 | -0.24(-1.35%) |
Jun 01, 2020 | 17.50 | 17.76 | 17.49 | 17.74 | 452,499 | +0.44(+2.54%) |
May 29, 2020 | 17.17 | 17.34 | 17.10 | 17.30 | 542,400 | +0.48(+2.85%) |
May 28, 2020 | 16.86 | 16.95 | 16.74 | 16.82 | 216,217 | +0.06(+0.37%) |
May 27, 2020 | 16.37 | 16.81 | 16.35 | 16.76 | 210,737 | +0.18(+1.07%) |
May 26, 2020 | 16.93 | 16.94 | 16.46 | 16.58 | 567,838 | -0.06(-0.36%) |
May 22, 2020 | 16.58 | 16.70 | 16.53 | 16.64 | 256,300 | +0.11(+0.67%) |
May 21, 2020 | 16.74 | 16.82 | 16.29 | 16.53 | 596,326 | -0.47(-2.76%) |
May 20, 2020 | 16.90 | 17.08 | 16.84 | 17.00 | 424,157 | +0.20(+1.19%) |
May 19, 2020 | 16.74 | 16.95 | 16.70 | 16.80 | 546,629 | +0.40(+2.44%) |
May 18, 2020 | 16.57 | 16.65 | 16.35 | 16.40 | 571,520 | +0.27(+1.67%) |
May 15, 2020 | 16.00 | 16.21 | 15.82 | 16.13 | 513,200 | +0.74(+4.81%) |
May 14, 2020 | 15.05 | 15.40 | 15.05 | 15.39 | 313,427 | +0.27(+1.79%) |
May 13, 2020 | 15.01 | 15.13 | 14.93 | 15.12 | 284,728 | +0.12(+0.80%) |
May 12, 2020 | 15.06 | 15.14 | 14.95 | 15.00 | 349,170 | +0.01(+0.07%) |
May 11, 2020 | 15.06 | 15.09 | 14.86 | 14.99 | 358,282 | -0.02(-0.13%) |
May 08, 2020 | 14.90 | 15.14 | 14.90 | 15.01 | 438,400 | +0.17(+1.15%) |
May 07, 2020 | 14.61 | 14.98 | 14.57 | 14.84 | 454,799 | +0.35(+2.42%) |
May 06, 2020 | 14.45 | 14.55 | 14.41 | 14.49 | 170,188 | +0.00(+0.00%) |
May 05, 2020 | 14.46 | 14.58 | 14.37 | 14.49 | 261,131 | +0.17(+1.19%) |
May 04, 2020 | 14.38 | 14.42 | 14.26 | 14.32 | 284,778 | -0.18(-1.24%) |