Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 27.51 | 27.86 | 27.02 | 27.44 | 7,500 | -0.07(-0.25%) |
Jul 30, 2020 | 28.07 | 28.35 | 26.95 | 27.51 | 5,892 | -0.70(-2.48%) |
Jul 29, 2020 | 28.14 | 28.56 | 26.81 | 28.21 | 5,357 | +0.21(+0.75%) |
Jul 28, 2020 | 28.77 | 29.02 | 26.88 | 28.00 | 13,083 | -0.35(-1.23%) |
Jul 27, 2020 | 29.05 | 31.08 | 28.00 | 28.35 | 25,832 | -0.56(-1.94%) |
Jul 24, 2020 | 29.33 | 29.40 | 27.86 | 28.91 | 9,657 | -0.11(-0.36%) |
Jul 23, 2020 | 28.84 | 29.96 | 27.93 | 29.02 | 37,394 | +1.30(+4.67%) |
Jul 22, 2020 | 28.14 | 28.42 | 26.95 | 27.72 | 9,610 | +0.00(+0.00%) |
Jul 21, 2020 | 27.86 | 28.28 | 27.02 | 27.72 | 18,406 | +0.77(+2.86%) |
Jul 20, 2020 | 25.69 | 27.23 | 25.69 | 26.95 | 11,355 | +1.26(+4.90%) |
Jul 17, 2020 | 26.25 | 26.25 | 25.48 | 25.69 | 9,328 | -0.21(-0.81%) |
Jul 16, 2020 | 28.21 | 28.21 | 25.55 | 25.90 | 14,903 | -2.24(-7.96%) |
Jul 15, 2020 | 27.23 | 28.63 | 26.88 | 28.14 | 21,717 | +1.61(+6.07%) |
Jul 14, 2020 | 27.02 | 27.51 | 25.55 | 26.53 | 18,933 | -0.42(-1.56%) |
Jul 13, 2020 | 24.92 | 28.98 | 22.40 | 26.95 | 80,507 | +2.31(+9.37%) |
Jul 10, 2020 | 26.60 | 26.60 | 24.50 | 24.64 | 12,757 | -1.75(-6.63%) |
Jul 09, 2020 | 25.13 | 26.39 | 24.99 | 26.39 | 12,493 | +1.26(+5.01%) |
Jul 08, 2020 | 26.32 | 27.30 | 24.92 | 25.13 | 17,211 | -0.56(-2.18%) |
Jul 07, 2020 | 25.62 | 26.25 | 23.94 | 25.69 | 21,865 | +0.00(+0.00%) |
Jul 06, 2020 | 23.94 | 25.69 | 23.80 | 25.69 | 34,088 | +2.10(+8.90%) |
Jul 02, 2020 | 24.50 | 25.40 | 23.10 | 23.59 | 38,714 | +0.00(+0.00%) |
Jul 01, 2020 | 20.44 | 23.80 | 20.44 | 23.59 | 61,733 | +2.80(+13.47%) |
Jun 30, 2020 | 19.60 | 21.49 | 19.03 | 20.79 | 57,940 | +2.10(+11.24%) |
Jun 29, 2020 | 18.76 | 18.86 | 18.07 | 18.69 | 6,317 | -0.07(-0.37%) |
Jun 26, 2020 | 19.18 | 19.81 | 17.93 | 18.76 | 19,400 | -0.49(-2.55%) |
Jun 25, 2020 | 18.62 | 19.46 | 18.27 | 19.25 | 21,685 | +0.63(+3.38%) |
Jun 24, 2020 | 18.83 | 19.25 | 18.06 | 18.62 | 19,743 | -0.21(-1.12%) |
Jun 23, 2020 | 17.50 | 18.83 | 17.23 | 18.83 | 16,323 | +1.61(+9.35%) |
Jun 22, 2020 | 18.83 | 18.83 | 16.59 | 17.22 | 36,668 | -1.82(-9.56%) |
Jun 19, 2020 | 19.60 | 20.37 | 18.62 | 19.04 | 26,928 | -0.49(-2.51%) |
Jun 18, 2020 | 19.60 | 20.51 | 17.50 | 19.53 | 61,130 | +1.47(+8.14%) |
Jun 17, 2020 | 15.33 | 19.81 | 15.33 | 18.06 | 77,379 | +2.87(+18.89%) |
Jun 16, 2020 | 13.86 | 15.26 | 13.86 | 15.19 | 34,500 | +1.54(+11.28%) |
Jun 15, 2020 | 13.23 | 13.86 | 13.16 | 13.65 | 12,825 | +0.21(+1.56%) |
Jun 12, 2020 | 12.95 | 14.49 | 12.74 | 13.44 | 47,485 | +0.56(+4.35%) |
Jun 11, 2020 | 13.93 | 14.07 | 12.67 | 12.88 | 56,375 | -1.47(-10.24%) |
Jun 10, 2020 | 14.28 | 14.70 | 14.07 | 14.35 | 21,575 | +0.21(+1.49%) |
Jun 09, 2020 | 14.35 | 14.77 | 14.14 | 14.14 | 23,518 | -0.21(-1.46%) |
Jun 08, 2020 | 14.91 | 15.11 | 14.21 | 14.35 | 22,727 | -0.25(-1.68%) |
Jun 05, 2020 | 14.56 | 15.26 | 13.93 | 14.60 | 41,014 | +0.11(+0.72%) |
Jun 04, 2020 | 14.42 | 14.63 | 14.07 | 14.49 | 22,960 | +0.14(+0.98%) |
Jun 03, 2020 | 14.49 | 14.49 | 14.21 | 14.35 | 12,776 | +0.07(+0.49%) |
Jun 02, 2020 | 14.21 | 14.35 | 14.14 | 14.28 | 17,077 | +0.04(+0.25%) |
Jun 01, 2020 | 14.35 | 14.86 | 14.00 | 14.24 | 35,580 | -0.11(-0.73%) |
May 29, 2020 | 14.49 | 14.49 | 14.00 | 14.35 | 48,785 | +0.35(+2.50%) |
May 28, 2020 | 14.56 | 14.63 | 13.72 | 14.00 | 9,597 | +0.00(+0.00%) |
May 27, 2020 | 14.70 | 14.70 | 13.79 | 14.00 | 22,794 | -0.63(-4.31%) |
May 26, 2020 | 14.70 | 15.26 | 13.93 | 14.63 | 70,169 | +0.49(+3.47%) |
May 22, 2020 | 14.00 | 14.42 | 13.65 | 14.14 | 8,571 | +0.14(+1.00%) |
May 21, 2020 | 14.70 | 15.33 | 13.93 | 14.00 | 20,094 | +0.16(+1.14%) |
May 20, 2020 | 14.70 | 14.77 | 13.30 | 13.84 | 48,017 | +0.12(+0.89%) |
May 19, 2020 | 14.28 | 17.29 | 13.09 | 13.72 | 83,428 | +0.07(+0.51%) |
May 18, 2020 | 13.58 | 14.00 | 12.95 | 13.65 | 12,139 | +0.14(+1.04%) |
May 15, 2020 | 12.39 | 13.58 | 12.39 | 13.51 | 3,728 | +1.19(+9.66%) |
May 14, 2020 | 12.67 | 12.95 | 12.32 | 12.32 | 4,020 | -0.42(-3.30%) |
May 13, 2020 | 14.00 | 14.14 | 12.11 | 12.74 | 14,079 | -1.26(-9.00%) |
May 12, 2020 | 13.86 | 14.21 | 13.86 | 14.00 | 2,067 | +0.00(+0.01%) |
May 11, 2020 | 13.79 | 14.28 | 13.73 | 14.00 | 2,637 | +0.21(+1.52%) |
May 08, 2020 | 14.07 | 14.63 | 13.58 | 13.79 | 13,785 | -0.35(-2.48%) |
May 07, 2020 | 14.35 | 14.49 | 13.93 | 14.14 | 7,215 | +0.14(+1.00%) |
May 06, 2020 | 14.21 | 14.77 | 13.86 | 14.00 | 6,651 | +0.00(+0.00%) |
May 05, 2020 | 13.79 | 14.49 | 13.79 | 14.00 | 15,357 | +0.21(+1.53%) |
May 04, 2020 | 13.72 | 13.79 | 13.37 | 13.79 | 8,316 | -0.21(-1.50%) |