Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 19.38 | 19.48 | 17.32 | 18.14 | 1,187,904 | -0.72(-3.83%) |
Jul 30, 2020 | 19.05 | 19.09 | 18.44 | 18.86 | 1,016,649 | -0.64(-3.31%) |
Jul 29, 2020 | 18.91 | 19.64 | 18.73 | 19.50 | 759,406 | +0.59(+3.10%) |
Jul 28, 2020 | 19.44 | 20.02 | 18.92 | 18.92 | 673,476 | -0.69(-3.53%) |
Jul 27, 2020 | 19.67 | 19.89 | 19.08 | 19.61 | 933,776 | +0.66(+3.50%) |
Jul 24, 2020 | 19.41 | 19.53 | 18.87 | 18.95 | 554,563 | -0.50(-2.57%) |
Jul 23, 2020 | 19.47 | 19.71 | 19.11 | 19.45 | 689,155 | -0.20(-1.03%) |
Jul 22, 2020 | 18.75 | 19.68 | 18.71 | 19.65 | 1,326,623 | +0.71(+3.76%) |
Jul 21, 2020 | 18.30 | 19.11 | 18.19 | 18.94 | 924,033 | +1.03(+5.75%) |
Jul 20, 2020 | 18.20 | 18.42 | 17.66 | 17.91 | 650,659 | -0.54(-2.92%) |
Jul 17, 2020 | 18.71 | 19.03 | 18.32 | 18.45 | 569,944 | -0.33(-1.74%) |
Jul 16, 2020 | 18.32 | 19.13 | 18.20 | 18.77 | 957,232 | +0.25(+1.35%) |
Jul 15, 2020 | 18.60 | 18.86 | 18.20 | 18.52 | 787,388 | +0.53(+2.94%) |
Jul 14, 2020 | 17.45 | 18.01 | 17.10 | 17.99 | 710,268 | +0.53(+3.03%) |
Jul 13, 2020 | 17.53 | 17.82 | 17.11 | 17.46 | 779,785 | +0.34(+1.97%) |
Jul 10, 2020 | 16.93 | 17.32 | 16.86 | 17.13 | 790,896 | +0.39(+2.36%) |
Jul 09, 2020 | 17.31 | 17.31 | 16.54 | 16.73 | 625,442 | -0.66(-3.82%) |
Jul 08, 2020 | 17.15 | 17.41 | 16.69 | 17.40 | 814,501 | +0.17(+1.01%) |
Jul 07, 2020 | 17.66 | 17.76 | 17.20 | 17.22 | 624,690 | -0.61(-3.40%) |
Jul 06, 2020 | 18.08 | 18.23 | 17.46 | 17.83 | 644,667 | +0.31(+1.76%) |
Jul 02, 2020 | 17.61 | 18.40 | 17.43 | 17.52 | 631,574 | +0.43(+2.53%) |
Jul 01, 2020 | 18.14 | 18.36 | 17.07 | 17.09 | 699,407 | -0.97(-5.38%) |
Jun 30, 2020 | 17.83 | 18.17 | 17.56 | 18.06 | 692,899 | +0.02(+0.11%) |
Jun 29, 2020 | 17.97 | 18.54 | 17.46 | 18.04 | 1,104,563 | +0.54(+3.08%) |
Jun 26, 2020 | 17.80 | 17.95 | 17.26 | 17.50 | 2,145,191 | -0.57(-3.14%) |
Jun 25, 2020 | 17.56 | 18.08 | 17.24 | 18.07 | 706,400 | +0.36(+2.01%) |
Jun 24, 2020 | 18.13 | 18.13 | 17.53 | 17.71 | 810,740 | -0.84(-4.51%) |
Jun 23, 2020 | 18.59 | 18.78 | 18.11 | 18.55 | 963,160 | +0.32(+1.74%) |
Jun 22, 2020 | 19.00 | 19.00 | 17.90 | 18.23 | 993,227 | -0.96(-5.01%) |
Jun 19, 2020 | 19.27 | 19.44 | 18.53 | 19.20 | 1,890,877 | +0.44(+2.36%) |
Jun 18, 2020 | 18.28 | 19.16 | 18.12 | 18.75 | 1,010,207 | +0.20(+1.09%) |
Jun 17, 2020 | 18.63 | 18.93 | 18.19 | 18.55 | 1,202,844 | -0.09(-0.46%) |
Jun 16, 2020 | 18.92 | 19.72 | 18.42 | 18.64 | 1,852,124 | +0.92(+5.21%) |
Jun 15, 2020 | 16.51 | 17.85 | 16.18 | 17.71 | 1,500,005 | +0.64(+3.72%) |
Jun 12, 2020 | 18.16 | 18.47 | 16.71 | 17.08 | 797,756 | -0.06(-0.34%) |
Jun 11, 2020 | 17.66 | 17.66 | 16.87 | 17.14 | 1,384,909 | -1.64(-8.71%) |
Jun 10, 2020 | 19.83 | 19.83 | 18.57 | 18.77 | 1,379,494 | -1.36(-6.74%) |
Jun 09, 2020 | 19.98 | 20.36 | 19.41 | 20.13 | 1,014,918 | -0.70(-3.37%) |
Jun 08, 2020 | 20.31 | 21.16 | 20.04 | 20.83 | 1,521,331 | +0.97(+4.89%) |
Jun 05, 2020 | 20.17 | 20.98 | 19.46 | 19.86 | 1,543,028 | +1.51(+8.23%) |
Jun 04, 2020 | 16.99 | 18.35 | 16.95 | 18.35 | 1,335,082 | +1.18(+6.89%) |
Jun 03, 2020 | 17.23 | 17.63 | 17.05 | 17.17 | 1,294,296 | +0.43(+2.59%) |
Jun 02, 2020 | 16.32 | 16.73 | 16.21 | 16.73 | 1,505,041 | +0.67(+4.19%) |
Jun 01, 2020 | 15.13 | 16.28 | 14.90 | 16.06 | 1,245,869 | +0.93(+6.17%) |
May 29, 2020 | 15.50 | 15.97 | 14.65 | 15.13 | 1,042,820 | -0.78(-4.90%) |
May 28, 2020 | 16.74 | 16.89 | 15.64 | 15.91 | 1,224,375 | -0.60(-3.62%) |
May 27, 2020 | 15.71 | 16.52 | 15.53 | 16.50 | 1,351,097 | +1.40(+9.24%) |
May 26, 2020 | 14.38 | 15.38 | 14.32 | 15.11 | 1,152,646 | +1.48(+10.88%) |
May 22, 2020 | 13.85 | 13.86 | 13.29 | 13.62 | 604,345 | -0.19(-1.39%) |
May 21, 2020 | 14.30 | 14.40 | 13.79 | 13.82 | 699,564 | -0.48(-3.36%) |
May 20, 2020 | 13.99 | 14.57 | 13.97 | 14.30 | 771,782 | +0.68(+5.02%) |
May 19, 2020 | 14.12 | 14.28 | 13.62 | 13.62 | 1,106,761 | -0.66(-4.65%) |
May 18, 2020 | 13.93 | 14.56 | 13.81 | 14.28 | 1,149,288 | +1.01(+7.61%) |
May 15, 2020 | 12.52 | 13.62 | 12.39 | 13.27 | 1,753,380 | +0.71(+5.67%) |
May 14, 2020 | 11.59 | 12.58 | 11.10 | 12.56 | 1,217,410 | +0.55(+4.57%) |
May 13, 2020 | 12.38 | 12.47 | 11.81 | 12.01 | 1,109,309 | -0.48(-3.85%) |
May 12, 2020 | 13.32 | 13.47 | 12.48 | 12.49 | 904,349 | -0.80(-6.01%) |
May 11, 2020 | 13.68 | 13.72 | 12.66 | 13.29 | 1,225,003 | -0.67(-4.82%) |
May 08, 2020 | 12.92 | 14.04 | 12.87 | 13.96 | 1,227,085 | +1.35(+10.68%) |
May 07, 2020 | 12.91 | 13.39 | 12.47 | 12.61 | 1,209,813 | -0.19(-1.50%) |
May 06, 2020 | 13.51 | 13.66 | 12.77 | 12.81 | 1,137,937 | -0.50(-3.76%) |
May 05, 2020 | 13.53 | 14.35 | 13.27 | 13.31 | 1,203,249 | +0.16(+1.24%) |
May 04, 2020 | 12.75 | 13.25 | 12.43 | 13.14 | 1,350,341 | -0.06(-0.44%) |