Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 29.12 | 34.00 | 29.12 | 31.95 | 357,400 | +2.57(+8.75%) |
Jul 30, 2020 | 29.02 | 30.39 | 29.00 | 29.38 | 65,220 | -0.82(-2.72%) |
Jul 29, 2020 | 30.00 | 30.51 | 29.79 | 30.20 | 83,879 | -0.31(-1.02%) |
Jul 28, 2020 | 29.50 | 31.17 | 29.43 | 30.51 | 22,967 | +0.71(+2.38%) |
Jul 27, 2020 | 29.65 | 30.05 | 29.65 | 29.80 | 49,639 | +1.56(+5.52%) |
Jul 24, 2020 | 29.01 | 29.50 | 27.50 | 28.24 | 49,900 | -1.69(-5.65%) |
Jul 23, 2020 | 29.75 | 30.84 | 29.66 | 29.93 | 29,404 | -0.05(-0.17%) |
Jul 22, 2020 | 31.76 | 32.50 | 29.40 | 29.98 | 49,810 | -1.23(-3.94%) |
Jul 21, 2020 | 29.00 | 34.98 | 29.00 | 31.21 | 72,680 | +2.66(+9.32%) |
Jul 20, 2020 | 33.01 | 34.98 | 27.98 | 28.55 | 65,151 | -4.44(-13.46%) |
Jul 17, 2020 | 31.14 | 32.99 | 30.54 | 32.99 | 31,400 | +1.97(+6.35%) |
Jul 16, 2020 | 34.00 | 34.00 | 30.00 | 31.02 | 71,362 | -1.62(-4.96%) |
Jul 15, 2020 | 31.00 | 34.98 | 31.00 | 32.64 | 27,725 | +1.34(+4.28%) |
Jul 14, 2020 | 33.10 | 33.11 | 29.12 | 31.30 | 53,777 | -2.01(-6.03%) |
Jul 13, 2020 | 29.99 | 35.00 | 29.50 | 33.31 | 139,953 | +3.81(+12.92%) |
Jul 10, 2020 | 29.00 | 29.54 | 28.60 | 29.50 | 14,300 | +0.79(+2.75%) |
Jul 09, 2020 | 29.51 | 29.79 | 28.32 | 28.71 | 10,944 | -0.61(-2.08%) |
Jul 08, 2020 | 29.56 | 29.75 | 28.63 | 29.32 | 22,858 | -0.13(-0.44%) |
Jul 07, 2020 | 26.96 | 29.45 | 26.96 | 29.45 | 35,592 | +1.99(+7.25%) |
Jul 06, 2020 | 29.69 | 30.00 | 26.02 | 27.46 | 92,115 | -1.86(-6.34%) |
Jul 02, 2020 | 29.88 | 29.99 | 28.73 | 29.32 | 36,900 | -0.28(-0.95%) |
Jul 01, 2020 | 30.00 | 30.69 | 29.08 | 29.60 | 30,357 | -0.33(-1.10%) |
Jun 30, 2020 | 28.71 | 30.55 | 28.71 | 29.93 | 43,798 | +1.28(+4.47%) |
Jun 29, 2020 | 30.00 | 31.31 | 28.49 | 28.65 | 15,397 | -1.26(-4.21%) |
Jun 26, 2020 | 31.37 | 31.37 | 29.40 | 29.91 | 11,700 | -1.04(-3.36%) |
Jun 25, 2020 | 30.48 | 31.37 | 29.28 | 30.95 | 17,675 | +0.93(+3.10%) |
Jun 24, 2020 | 29.63 | 31.35 | 28.58 | 30.02 | 39,545 | +0.06(+0.20%) |
Jun 23, 2020 | 30.00 | 30.44 | 28.01 | 29.96 | 38,304 | -0.74(-2.41%) |
Jun 22, 2020 | 30.93 | 31.13 | 29.14 | 30.70 | 29,309 | -0.27(-0.87%) |
Jun 19, 2020 | 31.28 | 32.31 | 30.53 | 30.97 | 54,500 | -0.03(-0.10%) |
Jun 18, 2020 | 31.59 | 31.59 | 30.13 | 31.00 | 93,329 | +0.09(+0.29%) |
Jun 17, 2020 | 29.93 | 31.71 | 29.86 | 30.91 | 113,270 | +1.01(+3.38%) |
Jun 16, 2020 | 29.00 | 30.25 | 29.00 | 29.90 | 102,787 | +1.24(+4.33%) |
Jun 15, 2020 | 23.61 | 28.66 | 23.61 | 28.66 | 81,154 | +4.65(+19.37%) |
Jun 12, 2020 | 23.90 | 25.69 | 23.90 | 24.01 | 21,400 | +0.26(+1.09%) |
Jun 11, 2020 | 24.30 | 24.62 | 23.23 | 23.75 | 19,879 | -0.99(-4.00%) |
Jun 10, 2020 | 25.79 | 25.80 | 24.00 | 24.74 | 32,810 | +0.24(+0.98%) |
Jun 09, 2020 | 24.00 | 25.00 | 23.60 | 24.50 | 20,438 | -0.30(-1.21%) |
Jun 08, 2020 | 23.00 | 25.00 | 23.00 | 24.80 | 39,243 | +1.80(+7.83%) |
Jun 05, 2020 | 23.86 | 24.83 | 22.86 | 23.00 | 53,700 | -0.86(-3.60%) |
Jun 04, 2020 | 25.79 | 26.79 | 23.22 | 23.86 | 53,461 | -1.94(-7.52%) |
Jun 03, 2020 | 23.18 | 25.80 | 23.18 | 25.80 | 90,414 | +3.72(+16.85%) |
Jun 02, 2020 | 24.92 | 25.87 | 21.55 | 22.08 | 103,005 | -2.84(-11.40%) |
Jun 01, 2020 | 24.90 | 25.96 | 24.02 | 24.92 | 52,065 | -0.01(-0.04%) |
May 29, 2020 | 24.93 | 25.18 | 24.03 | 24.93 | 15,900 | +0.58(+2.38%) |
May 28, 2020 | 24.29 | 25.77 | 24.29 | 24.35 | 76,495 | +0.10(+0.41%) |
May 27, 2020 | 22.56 | 24.25 | 22.53 | 24.25 | 48,380 | +1.32(+5.76%) |
May 26, 2020 | 20.20 | 23.59 | 20.20 | 22.93 | 70,463 | +1.63(+7.65%) |
May 22, 2020 | 20.75 | 21.94 | 20.60 | 21.30 | 58,600 | -0.90(-4.05%) |
May 21, 2020 | 22.49 | 22.49 | 20.00 | 22.20 | 155,169 | -0.50(-2.20%) |
May 20, 2020 | 29.71 | 32.89 | 22.00 | 22.70 | 318,855 | -3.46(-13.23%) |
May 19, 2020 | 20.30 | 27.40 | 20.30 | 26.16 | 206,972 | +5.66(+27.61%) |
May 18, 2020 | 19.18 | 21.45 | 19.10 | 20.50 | 67,549 | +1.63(+8.64%) |
May 15, 2020 | 19.39 | 19.39 | 18.60 | 18.87 | 32,900 | +0.42(+2.28%) |
May 14, 2020 | 19.49 | 19.49 | 17.86 | 18.45 | 20,539 | -0.94(-4.85%) |
May 13, 2020 | 18.45 | 19.50 | 17.86 | 19.39 | 84,554 | +0.91(+4.92%) |
May 12, 2020 | 17.75 | 18.48 | 16.12 | 18.48 | 45,379 | +1.35(+7.88%) |
May 11, 2020 | 16.27 | 18.21 | 16.27 | 17.13 | 30,855 | +0.78(+4.77%) |
May 08, 2020 | 16.00 | 16.61 | 16.00 | 16.35 | 30,300 | +0.35(+2.19%) |
May 07, 2020 | 15.90 | 16.69 | 15.90 | 16.00 | 22,320 | +0.00(+0.00%) |
May 06, 2020 | 15.47 | 16.00 | 15.47 | 16.00 | 17,899 | +0.74(+4.85%) |
May 05, 2020 | 15.90 | 16.56 | 15.21 | 15.26 | 49,406 | -1.02(-6.27%) |
May 04, 2020 | 16.00 | 16.34 | 15.40 | 16.28 | 18,485 | +0.39(+2.45%) |
May 01, 2020 | 16.20 | 16.78 | 13.77 | 15.89 | 107,000 | -2.11(-11.72%) |
Apr 30, 2020 | 19.11 | 19.74 | 18.00 | 18.00 | 72,567 | -0.20(-1.10%) |
Apr 29, 2020 | 16.64 | 19.75 | 16.49 | 18.20 | 84,270 | +2.30(+14.47%) |
Apr 28, 2020 | 16.00 | 16.70 | 15.89 | 15.90 | 60,543 | +0.01(+0.06%) |
Apr 27, 2020 | 14.00 | 16.30 | 13.60 | 15.89 | 102,063 | +1.76(+12.46%) |
Apr 24, 2020 | 14.26 | 14.26 | 13.97 | 14.13 | 15,900 | +0.08(+0.57%) |
Apr 23, 2020 | 14.00 | 14.28 | 13.80 | 14.05 | 12,895 | -0.19(-1.33%) |
Apr 22, 2020 | 14.39 | 14.39 | 13.68 | 14.24 | 25,859 | +0.84(+6.27%) |
Apr 21, 2020 | 13.70 | 14.34 | 13.21 | 13.40 | 23,778 | -0.94(-6.56%) |
Apr 20, 2020 | 14.42 | 14.42 | 13.70 | 14.34 | 33,026 | +0.54(+3.91%) |
Apr 17, 2020 | 14.14 | 14.14 | 13.51 | 13.80 | 19,900 | -0.35(-2.47%) |
Apr 16, 2020 | 14.49 | 14.49 | 13.09 | 14.15 | 43,311 | +0.45(+3.28%) |
Apr 15, 2020 | 14.30 | 14.30 | 13.52 | 13.70 | 16,563 | +0.10(+0.74%) |
Apr 14, 2020 | 13.88 | 13.89 | 13.35 | 13.60 | 42,264 | +0.30(+2.26%) |
Apr 13, 2020 | 13.30 | 13.70 | 13.30 | 13.30 | 5,308 | -0.30(-2.21%) |
Apr 09, 2020 | 13.24 | 13.85 | 13.01 | 13.60 | 79,200 | +0.50(+3.82%) |
Apr 08, 2020 | 12.95 | 13.90 | 12.95 | 13.10 | 35,991 | +0.10(+0.77%) |
Apr 07, 2020 | 13.96 | 13.96 | 13.00 | 13.00 | 36,479 | -0.79(-5.73%) |
Apr 06, 2020 | 14.95 | 14.96 | 13.78 | 13.79 | 33,699 | -0.71(-4.90%) |
Apr 03, 2020 | 14.95 | 15.80 | 14.10 | 14.50 | 316,600 | +0.00(+0.00%) |
Apr 02, 2020 | 13.50 | 14.50 | 12.59 | 14.50 | 59,560 | +1.00(+7.41%) |
Apr 01, 2020 | 13.00 | 13.50 | 12.68 | 13.50 | 11,108 | +0.50(+3.85%) |
Mar 31, 2020 | 12.88 | 13.39 | 12.15 | 13.00 | 30,827 | +0.50(+4.00%) |
Mar 30, 2020 | 13.40 | 13.49 | 12.50 | 12.50 | 27,422 | -0.50(-3.85%) |
Mar 27, 2020 | 11.28 | 13.00 | 11.28 | 13.00 | 8,800 | +0.99(+8.24%) |
Mar 26, 2020 | 13.00 | 13.15 | 12.01 | 12.01 | 4,643 | -0.99(-7.62%) |
Mar 25, 2020 | 12.10 | 13.00 | 11.65 | 13.00 | 31,337 | +1.54(+13.44%) |
Mar 24, 2020 | 11.49 | 11.72 | 11.28 | 11.46 | 4,934 | +0.21(+1.87%) |
Mar 23, 2020 | 11.16 | 11.34 | 11.10 | 11.25 | 3,654 | +0.00(+0.00%) |
Mar 20, 2020 | 11.53 | 11.99 | 11.10 | 11.25 | 18,000 | -0.13(-1.14%) |
Mar 19, 2020 | 11.06 | 11.80 | 11.05 | 11.38 | 21,416 | +0.18(+1.61%) |
Mar 18, 2020 | 11.26 | 12.09 | 11.19 | 11.20 | 13,870 | -0.30(-2.61%) |
Mar 17, 2020 | 12.47 | 12.47 | 11.50 | 11.50 | 31,249 | +0.00(+0.00%) |
Mar 16, 2020 | 12.57 | 12.75 | 11.50 | 11.50 | 41,975 | -2.17(-15.87%) |
Mar 13, 2020 | 13.98 | 13.98 | 13.10 | 13.67 | 37,800 | +0.92(+7.22%) |
Mar 12, 2020 | 13.11 | 13.35 | 12.00 | 12.75 | 61,143 | -0.87(-6.39%) |
Mar 11, 2020 | 13.83 | 14.44 | 13.36 | 13.62 | 46,660 | -0.51(-3.61%) |
Mar 10, 2020 | 13.96 | 14.73 | 13.85 | 14.13 | 61,876 | +0.13(+0.93%) |
Mar 09, 2020 | 13.30 | 14.43 | 12.57 | 14.00 | 63,290 | +0.00(+0.00%) |
Mar 06, 2020 | 13.56 | 14.78 | 13.56 | 14.00 | 129,100 | -0.10(-0.71%) |
Mar 05, 2020 | 13.75 | 14.13 | 12.99 | 14.10 | 59,423 | +0.24(+1.73%) |
Mar 04, 2020 | 13.18 | 14.05 | 13.18 | 13.86 | 28,098 | +0.76(+5.80%) |
Mar 03, 2020 | 13.40 | 13.50 | 12.76 | 13.10 | 46,538 | -0.41(-3.03%) |
Mar 02, 2020 | 12.83 | 13.65 | 12.65 | 13.51 | 425,119 | +1.21(+9.84%) |
Feb 28, 2020 | 12.72 | 12.72 | 11.60 | 12.30 | 40,700 | -0.20(-1.60%) |
Feb 27, 2020 | 13.22 | 13.22 | 12.32 | 12.50 | 35,480 | -0.90(-6.72%) |
Feb 26, 2020 | 14.00 | 14.49 | 13.02 | 13.40 | 71,758 | -0.42(-3.04%) |
Feb 25, 2020 | 12.01 | 13.87 | 12.01 | 13.82 | 140,508 | +1.81(+15.07%) |
Feb 24, 2020 | 11.65 | 12.28 | 11.47 | 12.01 | 34,070 | +0.02(+0.17%) |
Feb 21, 2020 | 12.78 | 12.82 | 11.61 | 11.99 | 113,700 | -0.15(-1.24%) |
Feb 20, 2020 | 10.58 | 12.45 | 10.55 | 12.14 | 212,407 | +1.50(+14.10%) |
Feb 19, 2020 | 10.55 | 10.96 | 10.55 | 10.64 | 24,261 | +0.01(+0.09%) |
Feb 18, 2020 | 10.86 | 10.97 | 10.60 | 10.63 | 35,214 | -0.18(-1.67%) |
Feb 14, 2020 | 11.15 | 11.20 | 10.81 | 10.81 | 24,900 | -0.27(-2.44%) |
Feb 13, 2020 | 10.96 | 11.25 | 10.89 | 11.08 | 32,178 | +0.08(+0.73%) |
Feb 12, 2020 | 11.20 | 11.25 | 10.88 | 11.00 | 24,853 | -0.18(-1.61%) |
Feb 11, 2020 | 11.26 | 11.49 | 11.03 | 11.18 | 30,146 | +0.18(+1.64%) |
Feb 10, 2020 | 11.00 | 11.07 | 10.58 | 11.00 | 126,948 | +0.00(+0.00%) |
Feb 07, 2020 | 10.99 | 11.45 | 10.65 | 11.00 | 91,900 | +0.05(+0.46%) |
Feb 06, 2020 | 11.54 | 11.54 | 10.91 | 10.95 | 78,107 | -0.55(-4.78%) |
Feb 05, 2020 | 11.22 | 11.79 | 10.50 | 11.50 | 169,759 | +0.15(+1.32%) |
Feb 04, 2020 | 11.25 | 11.35 | 9.300 | 11.35 | 406,792 | +0.00(+0.00%) |
Feb 03, 2020 | 12.34 | 12.61 | 11.16 | 11.35 | 122,392 | -0.95(-7.72%) |
Jan 31, 2020 | 13.00 | 13.05 | 12.30 | 12.30 | 100,600 | -0.70(-5.38%) |
Jan 30, 2020 | 13.26 | 13.74 | 13.00 | 13.00 | 100,020 | -0.43(-3.20%) |
Jan 29, 2020 | 13.64 | 13.81 | 13.25 | 13.43 | 84,422 | -0.25(-1.83%) |
Jan 28, 2020 | 13.64 | 13.92 | 13.50 | 13.68 | 67,527 | +0.00(+0.00%) |
Jan 27, 2020 | 13.85 | 14.11 | 13.61 | 13.68 | 120,253 | -0.32(-2.29%) |
Jan 24, 2020 | 15.14 | 15.60 | 12.32 | 14.00 | 373,100 | -1.16(-7.65%) |
Jan 23, 2020 | 15.46 | 15.73 | 15.00 | 15.16 | 250,037 | -0.21(-1.37%) |
Jan 22, 2020 | 14.25 | 15.39 | 13.85 | 15.37 | 760,088 | +1.57(+11.38%) |
Jan 21, 2020 | 12.50 | 13.95 | 12.45 | 13.80 | 1,042,596 | +1.30(+10.40%) |