Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 17.62 | 17.84 | 17.29 | 17.56 | 473,493 | +0.04(+0.22%) |
Jul 30, 2020 | 18.80 | 18.81 | 17.25 | 17.52 | 948,544 | -1.58(-8.25%) |
Jul 29, 2020 | 18.89 | 19.19 | 18.49 | 19.10 | 359,001 | +0.65(+3.55%) |
Jul 28, 2020 | 18.32 | 18.69 | 18.09 | 18.44 | 425,038 | +0.05(+0.26%) |
Jul 27, 2020 | 18.51 | 18.54 | 18.15 | 18.39 | 518,968 | -0.11(-0.61%) |
Jul 24, 2020 | 18.83 | 18.83 | 18.27 | 18.51 | 326,936 | -0.31(-1.66%) |
Jul 23, 2020 | 18.97 | 19.31 | 18.67 | 18.82 | 341,844 | -0.27(-1.39%) |
Jul 22, 2020 | 18.75 | 19.13 | 18.59 | 19.09 | 436,184 | +0.07(+0.35%) |
Jul 21, 2020 | 18.94 | 19.36 | 18.91 | 19.02 | 290,813 | +0.45(+2.40%) |
Jul 20, 2020 | 19.45 | 19.65 | 18.51 | 18.57 | 496,308 | -1.02(-5.23%) |
Jul 17, 2020 | 19.49 | 19.81 | 19.37 | 19.60 | 364,866 | +0.24(+1.23%) |
Jul 16, 2020 | 19.34 | 19.87 | 18.88 | 19.36 | 479,538 | -0.12(-0.63%) |
Jul 15, 2020 | 19.14 | 19.64 | 19.10 | 19.49 | 714,549 | +0.65(+3.48%) |
Jul 14, 2020 | 18.40 | 18.85 | 17.81 | 18.83 | 872,513 | +0.53(+2.90%) |
Jul 13, 2020 | 18.13 | 18.49 | 17.75 | 18.30 | 440,034 | +0.50(+2.83%) |
Jul 10, 2020 | 17.07 | 17.87 | 17.07 | 17.80 | 353,697 | +0.76(+4.46%) |
Jul 09, 2020 | 18.08 | 18.18 | 16.98 | 17.04 | 437,836 | -1.07(-5.92%) |
Jul 08, 2020 | 18.05 | 18.21 | 17.66 | 18.11 | 432,424 | +0.13(+0.74%) |
Jul 07, 2020 | 19.02 | 19.02 | 17.91 | 17.98 | 400,383 | -1.21(-6.33%) |
Jul 06, 2020 | 18.40 | 19.30 | 18.18 | 19.19 | 736,501 | +1.40(+7.84%) |
Jul 02, 2020 | 17.78 | 18.15 | 17.20 | 17.80 | 815,917 | +0.50(+2.91%) |
Jul 01, 2020 | 17.20 | 17.57 | 16.93 | 17.29 | 199,975 | +0.13(+0.77%) |
Jun 30, 2020 | 17.05 | 17.23 | 16.80 | 17.16 | 420,672 | -0.05(-0.28%) |
Jun 29, 2020 | 17.31 | 17.87 | 16.99 | 17.21 | 388,534 | +0.08(+0.44%) |
Jun 26, 2020 | 17.63 | 17.66 | 16.93 | 17.13 | 384,779 | -0.65(-3.68%) |
Jun 25, 2020 | 17.56 | 18.02 | 17.28 | 17.79 | 582,227 | +0.15(+0.86%) |
Jun 24, 2020 | 18.56 | 18.82 | 17.60 | 17.63 | 1,064,371 | -1.45(-7.61%) |
Jun 23, 2020 | 19.08 | 19.39 | 18.93 | 19.09 | 623,584 | +0.40(+2.13%) |
Jun 22, 2020 | 18.70 | 18.80 | 18.11 | 18.69 | 544,702 | -0.13(-0.71%) |
Jun 19, 2020 | 19.76 | 19.88 | 18.58 | 18.82 | 1,950,026 | -0.70(-3.60%) |
Jun 18, 2020 | 19.15 | 20.10 | 19.09 | 19.52 | 471,031 | +0.03(+0.15%) |
Jun 17, 2020 | 20.54 | 20.66 | 19.36 | 19.49 | 672,113 | -1.18(-5.69%) |
Jun 16, 2020 | 20.24 | 20.92 | 19.89 | 20.67 | 1,024,470 | +1.32(+6.82%) |
Jun 15, 2020 | 18.29 | 19.53 | 17.86 | 19.35 | 687,116 | -0.06(-0.31%) |
Jun 12, 2020 | 19.79 | 20.13 | 19.02 | 19.41 | 461,695 | +0.80(+4.27%) |
Jun 11, 2020 | 18.77 | 19.95 | 18.26 | 18.62 | 1,534,092 | -2.33(-11.13%) |
Jun 10, 2020 | 21.92 | 22.23 | 20.84 | 20.95 | 586,753 | -1.14(-5.15%) |
Jun 09, 2020 | 22.65 | 22.69 | 21.36 | 22.08 | 705,760 | -1.38(-5.89%) |
Jun 08, 2020 | 23.82 | 24.24 | 22.90 | 23.47 | 1,544,441 | +0.48(+2.10%) |
Jun 05, 2020 | 21.42 | 23.08 | 21.42 | 22.98 | 1,484,201 | +2.84(+14.11%) |
Jun 04, 2020 | 19.49 | 20.43 | 19.13 | 20.14 | 1,218,570 | +1.74(+9.47%) |
Jun 03, 2020 | 17.00 | 18.62 | 17.00 | 18.40 | 1,497,143 | +1.31(+7.65%) |
Jun 02, 2020 | 17.00 | 17.37 | 16.69 | 17.09 | 883,884 | +0.38(+2.27%) |
Jun 01, 2020 | 15.21 | 17.19 | 15.16 | 16.71 | 754,688 | +1.45(+9.50%) |
May 29, 2020 | 15.77 | 15.84 | 15.14 | 15.26 | 1,002,345 | -0.87(-5.40%) |
May 28, 2020 | 16.60 | 16.60 | 15.61 | 16.13 | 1,840,283 | -0.40(-2.41%) |
May 27, 2020 | 17.16 | 17.55 | 16.31 | 16.53 | 483,562 | -0.09(-0.57%) |
May 26, 2020 | 16.47 | 16.84 | 16.21 | 16.63 | 602,034 | +1.04(+6.69%) |
May 22, 2020 | 16.43 | 16.43 | 15.40 | 15.58 | 615,066 | -0.80(-4.86%) |
May 21, 2020 | 16.04 | 16.45 | 15.89 | 16.38 | 622,710 | +0.27(+1.65%) |
May 20, 2020 | 16.17 | 17.36 | 15.99 | 16.11 | 1,765,885 | +0.24(+1.49%) |
May 19, 2020 | 15.96 | 16.77 | 14.95 | 15.88 | 1,215,856 | -0.34(-2.10%) |
May 18, 2020 | 14.12 | 16.29 | 13.84 | 16.22 | 1,085,458 | +2.97(+22.46%) |
May 15, 2020 | 13.20 | 13.61 | 13.06 | 13.24 | 562,922 | -0.07(-0.50%) |
May 14, 2020 | 12.32 | 13.48 | 11.98 | 13.31 | 588,711 | +0.57(+4.46%) |
May 13, 2020 | 14.10 | 14.10 | 12.51 | 12.74 | 752,486 | -1.51(-10.57%) |
May 12, 2020 | 14.49 | 14.68 | 14.18 | 14.25 | 411,296 | -0.16(-1.12%) |
May 11, 2020 | 14.75 | 14.82 | 14.12 | 14.41 | 940,744 | -0.68(-4.52%) |
May 08, 2020 | 14.87 | 15.27 | 14.52 | 15.09 | 912,096 | +0.42(+2.84%) |
May 07, 2020 | 14.15 | 15.93 | 14.15 | 14.67 | 1,614,881 | +0.86(+6.24%) |
May 06, 2020 | 13.69 | 14.31 | 13.39 | 13.81 | 1,124,478 | -0.18(-1.29%) |
May 05, 2020 | 13.98 | 14.88 | 13.94 | 13.99 | 992,734 | +0.31(+2.29%) |
May 04, 2020 | 14.26 | 14.31 | 13.18 | 13.68 | 1,514,443 | -0.89(-6.11%) |