Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 18.72 | 18.80 | 17.84 | 18.55 | 202,700 | -0.23(-1.22%) |
Jul 30, 2020 | 18.30 | 18.85 | 17.99 | 18.78 | 156,396 | +0.02(+0.11%) |
Jul 29, 2020 | 17.85 | 18.87 | 17.85 | 18.76 | 154,195 | +0.99(+5.57%) |
Jul 28, 2020 | 18.22 | 18.52 | 17.75 | 17.77 | 258,091 | -0.43(-2.36%) |
Jul 27, 2020 | 17.46 | 18.23 | 17.19 | 18.20 | 292,088 | +0.66(+3.76%) |
Jul 24, 2020 | 17.75 | 18.05 | 17.36 | 17.54 | 146,800 | -0.28(-1.57%) |
Jul 23, 2020 | 17.72 | 18.05 | 17.58 | 17.82 | 122,669 | +0.04(+0.22%) |
Jul 22, 2020 | 17.56 | 18.05 | 17.50 | 17.78 | 113,855 | -0.02(-0.11%) |
Jul 21, 2020 | 17.34 | 18.19 | 17.01 | 17.80 | 129,646 | +0.75(+4.40%) |
Jul 20, 2020 | 18.15 | 18.22 | 16.83 | 17.05 | 180,097 | -1.05(-5.80%) |
Jul 17, 2020 | 18.33 | 18.61 | 18.05 | 18.10 | 281,500 | -0.16(-0.88%) |
Jul 16, 2020 | 18.36 | 18.65 | 17.82 | 18.26 | 220,291 | -0.31(-1.67%) |
Jul 15, 2020 | 17.07 | 18.64 | 17.07 | 18.57 | 252,165 | +1.99(+12.00%) |
Jul 14, 2020 | 16.19 | 16.62 | 16.05 | 16.58 | 312,920 | +0.30(+1.84%) |
Jul 13, 2020 | 16.24 | 16.60 | 15.74 | 16.28 | 272,645 | +0.32(+2.01%) |
Jul 10, 2020 | 15.40 | 16.00 | 15.24 | 15.96 | 127,000 | +0.50(+3.23%) |
Jul 09, 2020 | 16.20 | 16.20 | 15.27 | 15.46 | 202,966 | -0.71(-4.39%) |
Jul 08, 2020 | 16.41 | 16.77 | 15.74 | 16.17 | 400,250 | -0.39(-2.36%) |
Jul 07, 2020 | 17.22 | 17.22 | 16.45 | 16.56 | 268,900 | -0.90(-5.15%) |
Jul 06, 2020 | 17.82 | 18.03 | 17.11 | 17.46 | 218,089 | +0.20(+1.16%) |
Jul 02, 2020 | 17.55 | 18.08 | 17.12 | 17.26 | 188,000 | +0.30(+1.77%) |
Jul 01, 2020 | 17.60 | 18.23 | 16.79 | 16.96 | 215,617 | -0.63(-3.58%) |
Jun 30, 2020 | 17.02 | 17.75 | 16.79 | 17.59 | 179,706 | +0.41(+2.39%) |
Jun 29, 2020 | 16.48 | 17.24 | 16.11 | 17.18 | 203,037 | +1.18(+7.37%) |
Jun 26, 2020 | 16.25 | 16.39 | 15.61 | 16.00 | 453,800 | -0.48(-2.91%) |
Jun 25, 2020 | 15.95 | 16.52 | 15.56 | 16.48 | 216,005 | +0.37(+2.30%) |
Jun 24, 2020 | 16.68 | 17.04 | 15.68 | 16.11 | 301,728 | -0.98(-5.76%) |
Jun 23, 2020 | 17.35 | 17.54 | 16.73 | 17.09 | 200,415 | +0.08(+0.50%) |
Jun 22, 2020 | 16.85 | 17.16 | 16.31 | 17.01 | 293,085 | +0.02(+0.12%) |
Jun 19, 2020 | 17.86 | 18.09 | 16.95 | 16.99 | 693,500 | -0.65(-3.68%) |
Jun 18, 2020 | 17.40 | 18.09 | 17.21 | 17.64 | 352,861 | -0.17(-0.95%) |
Jun 17, 2020 | 18.92 | 19.32 | 17.69 | 17.81 | 284,778 | -1.18(-6.21%) |
Jun 16, 2020 | 19.67 | 20.20 | 18.78 | 18.99 | 221,101 | +0.37(+1.99%) |
Jun 15, 2020 | 17.68 | 19.03 | 17.46 | 18.62 | 187,305 | +0.01(+0.05%) |
Jun 12, 2020 | 19.07 | 19.21 | 17.70 | 18.61 | 278,200 | +0.91(+5.14%) |
Jun 11, 2020 | 18.05 | 18.94 | 17.56 | 17.70 | 269,940 | -2.02(-10.24%) |
Jun 10, 2020 | 21.55 | 21.55 | 19.50 | 19.72 | 312,064 | -1.94(-8.96%) |
Jun 09, 2020 | 23.00 | 23.00 | 21.44 | 21.66 | 412,962 | -1.77(-7.55%) |
Jun 08, 2020 | 22.50 | 24.50 | 22.50 | 23.43 | 383,703 | +1.59(+7.28%) |
Jun 05, 2020 | 21.66 | 21.97 | 20.78 | 21.84 | 450,100 | +2.37(+12.17%) |
Jun 04, 2020 | 19.44 | 19.74 | 18.87 | 19.47 | 381,483 | +0.03(+0.15%) |
Jun 03, 2020 | 19.31 | 20.36 | 19.21 | 19.44 | 434,361 | +0.77(+4.12%) |
Jun 02, 2020 | 17.92 | 19.25 | 17.92 | 18.67 | 343,039 | +1.03(+5.84%) |
Jun 01, 2020 | 17.66 | 18.45 | 17.32 | 17.64 | 236,002 | +0.03(+0.17%) |
May 29, 2020 | 18.06 | 18.29 | 17.18 | 17.61 | 281,900 | -0.78(-4.24%) |
May 28, 2020 | 18.72 | 19.70 | 18.27 | 18.39 | 430,133 | -0.55(-2.90%) |
May 27, 2020 | 18.79 | 19.77 | 18.38 | 18.94 | 414,181 | +1.13(+6.34%) |
May 26, 2020 | 17.29 | 18.28 | 16.92 | 17.81 | 347,798 | +1.38(+8.40%) |
May 22, 2020 | 16.52 | 16.52 | 15.76 | 16.43 | 159,100 | +0.09(+0.55%) |
May 21, 2020 | 16.54 | 16.87 | 16.05 | 16.34 | 185,894 | -0.20(-1.21%) |
May 20, 2020 | 16.36 | 16.93 | 16.12 | 16.54 | 201,753 | +0.48(+2.99%) |
May 19, 2020 | 16.90 | 16.98 | 15.99 | 16.06 | 247,880 | -0.78(-4.63%) |
May 18, 2020 | 14.54 | 16.90 | 14.54 | 16.84 | 437,131 | +3.22(+23.64%) |
May 15, 2020 | 13.88 | 14.23 | 13.28 | 13.62 | 374,100 | -0.26(-1.87%) |
May 14, 2020 | 14.70 | 15.09 | 13.15 | 13.88 | 599,060 | -1.31(-8.62%) |
May 13, 2020 | 16.11 | 16.19 | 14.90 | 15.19 | 258,774 | -1.15(-7.04%) |
May 12, 2020 | 17.29 | 17.81 | 16.33 | 16.34 | 315,952 | -0.77(-4.50%) |
May 11, 2020 | 17.82 | 17.82 | 16.63 | 17.11 | 234,015 | -1.10(-6.04%) |
May 08, 2020 | 17.23 | 18.33 | 16.90 | 18.21 | 359,900 | +1.23(+7.24%) |
May 07, 2020 | 17.18 | 17.77 | 16.82 | 16.98 | 210,113 | +0.04(+0.24%) |
May 06, 2020 | 18.49 | 18.84 | 16.84 | 16.94 | 154,235 | -1.37(-7.48%) |
May 05, 2020 | 19.02 | 20.19 | 18.06 | 18.31 | 528,487 | -0.48(-2.55%) |
May 04, 2020 | 18.89 | 19.76 | 18.10 | 18.79 | 225,002 | -0.70(-3.59%) |