Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 16.05 | 16.40 | 15.01 | 15.19 | 1,551,100 | -0.44(-2.82%) |
Jul 30, 2020 | 15.60 | 16.24 | 15.60 | 15.63 | 1,572,381 | -0.09(-0.57%) |
Jul 29, 2020 | 16.81 | 17.14 | 15.60 | 15.72 | 2,047,746 | -1.00(-5.98%) |
Jul 28, 2020 | 18.00 | 18.19 | 16.59 | 16.72 | 2,013,437 | -1.42(-7.83%) |
Jul 27, 2020 | 18.13 | 18.60 | 17.76 | 18.14 | 1,130,055 | +0.11(+0.61%) |
Jul 24, 2020 | 18.54 | 18.54 | 17.64 | 18.03 | 1,405,700 | -0.82(-4.35%) |
Jul 23, 2020 | 19.74 | 20.40 | 18.61 | 18.85 | 1,779,102 | -0.88(-4.46%) |
Jul 22, 2020 | 19.50 | 19.85 | 19.00 | 19.73 | 1,216,580 | +0.17(+0.87%) |
Jul 21, 2020 | 20.10 | 20.10 | 18.67 | 19.56 | 2,007,494 | +0.01(+0.05%) |
Jul 20, 2020 | 19.88 | 20.29 | 19.01 | 19.55 | 2,082,839 | -0.06(-0.31%) |
Jul 17, 2020 | 18.25 | 19.88 | 18.20 | 19.61 | 1,860,000 | +1.47(+8.10%) |
Jul 16, 2020 | 18.72 | 18.86 | 17.94 | 18.14 | 1,143,149 | -0.85(-4.48%) |
Jul 15, 2020 | 19.37 | 19.43 | 18.50 | 18.99 | 1,954,776 | +0.49(+2.65%) |
Jul 14, 2020 | 17.69 | 18.77 | 17.36 | 18.50 | 4,050,507 | +0.95(+5.41%) |
Jul 13, 2020 | 17.00 | 19.15 | 16.93 | 17.55 | 2,438,074 | +0.56(+3.30%) |
Jul 10, 2020 | 17.12 | 17.33 | 16.82 | 16.99 | 1,401,000 | -0.18(-1.05%) |
Jul 09, 2020 | 17.70 | 17.75 | 16.72 | 17.17 | 1,880,160 | -0.43(-2.44%) |
Jul 08, 2020 | 17.60 | 17.86 | 17.23 | 17.60 | 1,481,901 | +0.06(+0.34%) |
Jul 07, 2020 | 17.75 | 18.13 | 17.23 | 17.54 | 1,939,311 | +0.14(+0.80%) |
Jul 06, 2020 | 18.30 | 18.36 | 17.09 | 17.40 | 2,529,717 | -0.46(-2.58%) |
Jul 02, 2020 | 17.50 | 18.66 | 17.23 | 17.86 | 2,642,300 | +0.41(+2.35%) |
Jul 01, 2020 | 18.45 | 18.99 | 17.12 | 17.45 | 3,779,309 | -0.47(-2.62%) |
Jun 30, 2020 | 18.21 | 19.17 | 17.81 | 17.92 | 3,226,024 | -0.88(-4.68%) |
Jun 29, 2020 | 19.82 | 20.44 | 18.50 | 18.80 | 3,971,539 | -0.68(-3.49%) |
Jun 26, 2020 | 20.68 | 21.00 | 18.71 | 19.48 | 12,539,000 | -5.19(-21.04%) |
Jun 25, 2020 | 25.03 | 26.32 | 23.15 | 24.67 | 3,145,215 | -1.99(-7.46%) |
Jun 24, 2020 | 26.07 | 28.09 | 25.50 | 26.66 | 9,427,637 | +2.79(+11.69%) |
Jun 23, 2020 | 24.69 | 27.24 | 21.56 | 23.87 | 18,579,542 | +7.63(+46.98%) |
Jun 22, 2020 | 15.50 | 16.33 | 15.09 | 16.24 | 509,719 | +0.94(+6.14%) |
Jun 19, 2020 | 16.12 | 16.88 | 15.30 | 15.30 | 2,069,600 | -0.83(-5.15%) |
Jun 18, 2020 | 15.81 | 16.96 | 15.80 | 16.13 | 801,909 | +0.27(+1.70%) |
Jun 17, 2020 | 15.36 | 16.19 | 15.33 | 15.86 | 489,203 | +0.53(+3.46%) |
Jun 16, 2020 | 15.71 | 15.92 | 14.70 | 15.33 | 489,832 | -0.31(-1.98%) |
Jun 15, 2020 | 14.85 | 16.00 | 14.78 | 15.64 | 631,067 | +0.67(+4.48%) |
Jun 12, 2020 | 15.00 | 15.27 | 14.51 | 14.97 | 369,100 | +0.14(+0.94%) |
Jun 11, 2020 | 14.75 | 15.26 | 14.50 | 14.83 | 480,095 | -0.12(-0.80%) |
Jun 10, 2020 | 14.98 | 15.41 | 14.63 | 14.95 | 342,165 | +0.06(+0.40%) |
Jun 09, 2020 | 15.00 | 16.08 | 14.75 | 14.89 | 532,122 | -0.14(-0.93%) |
Jun 08, 2020 | 14.76 | 15.40 | 14.65 | 15.03 | 367,276 | +0.16(+1.08%) |
Jun 05, 2020 | 15.53 | 16.18 | 14.15 | 14.87 | 720,300 | -0.77(-4.92%) |
Jun 04, 2020 | 16.80 | 17.12 | 15.16 | 15.64 | 747,116 | -0.51(-3.16%) |
Jun 03, 2020 | 19.85 | 20.00 | 15.93 | 16.15 | 1,201,505 | -3.70(-18.64%) |
Jun 02, 2020 | 19.70 | 20.05 | 18.77 | 19.85 | 357,178 | +0.11(+0.56%) |
Jun 01, 2020 | 20.56 | 20.60 | 19.31 | 19.74 | 455,603 | -0.98(-4.73%) |
May 29, 2020 | 20.23 | 20.87 | 20.02 | 20.72 | 535,200 | +0.49(+2.42%) |
May 28, 2020 | 19.38 | 20.60 | 19.20 | 20.23 | 473,412 | +0.60(+3.06%) |
May 27, 2020 | 21.39 | 21.75 | 16.50 | 19.63 | 1,218,747 | -1.39(-6.61%) |
May 26, 2020 | 20.87 | 21.70 | 20.17 | 21.02 | 653,546 | +0.58(+2.84%) |
May 22, 2020 | 18.96 | 20.86 | 18.71 | 20.44 | 647,400 | +1.46(+7.69%) |
May 21, 2020 | 19.22 | 19.80 | 17.75 | 18.98 | 470,887 | -0.24(-1.25%) |
May 20, 2020 | 20.09 | 20.71 | 18.10 | 19.22 | 811,864 | -0.70(-3.51%) |
May 19, 2020 | 19.83 | 21.95 | 19.51 | 19.92 | 1,814,057 | +0.20(+1.01%) |
May 18, 2020 | 16.92 | 19.75 | 16.62 | 19.72 | 1,630,480 | +3.63(+22.56%) |
May 15, 2020 | 15.52 | 16.20 | 15.20 | 16.09 | 384,000 | +0.55(+3.54%) |
May 14, 2020 | 15.90 | 16.37 | 15.08 | 15.54 | 640,155 | -0.13(-0.83%) |
May 13, 2020 | 13.86 | 16.00 | 13.71 | 15.67 | 981,923 | +2.00(+14.63%) |
May 12, 2020 | 14.72 | 15.59 | 13.65 | 13.67 | 881,313 | -0.90(-6.18%) |
May 11, 2020 | 14.68 | 14.99 | 14.31 | 14.57 | 527,470 | +0.07(+0.48%) |
May 08, 2020 | 13.56 | 14.74 | 13.17 | 14.50 | 538,000 | +1.39(+10.60%) |
May 07, 2020 | 13.61 | 13.75 | 12.94 | 13.11 | 415,816 | -0.41(-3.03%) |
May 06, 2020 | 13.34 | 14.21 | 13.05 | 13.52 | 459,306 | +0.22(+1.65%) |
May 05, 2020 | 13.60 | 14.09 | 13.18 | 13.30 | 799,858 | -0.30(-2.21%) |
May 04, 2020 | 13.25 | 13.65 | 12.81 | 13.60 | 500,260 | +0.37(+2.80%) |