Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 20.34 | 20.57 | 19.31 | 19.99 | 1,035,100 | -0.65(-3.15%) |
Jul 30, 2020 | 21.62 | 21.72 | 19.87 | 20.64 | 1,070,518 | -1.25(-5.71%) |
Jul 29, 2020 | 18.99 | 22.24 | 18.15 | 21.89 | 2,173,226 | +3.28(+17.62%) |
Jul 28, 2020 | 19.49 | 20.13 | 18.34 | 18.61 | 1,257,154 | -0.95(-4.86%) |
Jul 27, 2020 | 19.44 | 19.95 | 19.10 | 19.56 | 758,391 | +0.40(+2.09%) |
Jul 24, 2020 | 19.26 | 19.50 | 18.84 | 19.16 | 752,300 | -0.27(-1.39%) |
Jul 23, 2020 | 19.49 | 19.70 | 18.80 | 19.43 | 964,361 | +0.00(+0.00%) |
Jul 22, 2020 | 18.75 | 19.55 | 18.65 | 19.43 | 1,063,907 | +0.63(+3.35%) |
Jul 21, 2020 | 17.54 | 19.11 | 17.34 | 18.80 | 1,919,185 | +1.47(+8.48%) |
Jul 20, 2020 | 17.06 | 17.44 | 16.85 | 17.33 | 1,065,254 | +0.19(+1.11%) |
Jul 17, 2020 | 17.20 | 17.59 | 16.82 | 17.14 | 1,317,100 | -0.01(-0.06%) |
Jul 16, 2020 | 16.54 | 17.18 | 16.09 | 17.15 | 794,546 | +0.59(+3.56%) |
Jul 15, 2020 | 16.00 | 16.79 | 15.88 | 16.56 | 2,175,262 | +1.09(+7.05%) |
Jul 14, 2020 | 15.47 | 15.73 | 15.00 | 15.47 | 1,422,336 | -0.04(-0.26%) |
Jul 13, 2020 | 15.01 | 16.00 | 15.00 | 15.51 | 1,883,488 | +0.75(+5.08%) |
Jul 10, 2020 | 15.46 | 15.60 | 14.65 | 14.76 | 2,190,100 | -0.62(-4.03%) |
Jul 09, 2020 | 15.76 | 16.01 | 15.14 | 15.38 | 1,005,313 | -0.64(-4.00%) |
Jul 08, 2020 | 14.49 | 16.05 | 14.40 | 16.02 | 1,600,599 | +1.42(+9.73%) |
Jul 07, 2020 | 14.76 | 14.98 | 14.51 | 14.60 | 658,519 | -0.36(-2.41%) |
Jul 06, 2020 | 15.05 | 15.36 | 14.89 | 14.96 | 373,600 | +0.26(+1.77%) |
Jul 02, 2020 | 14.96 | 15.32 | 14.68 | 14.70 | 476,000 | +0.10(+0.68%) |
Jul 01, 2020 | 14.58 | 15.03 | 14.43 | 14.60 | 749,231 | -0.08(-0.54%) |
Jun 30, 2020 | 14.58 | 14.87 | 14.01 | 14.68 | 854,755 | -0.07(-0.47%) |
Jun 29, 2020 | 13.73 | 14.78 | 13.50 | 14.75 | 704,362 | +1.16(+8.54%) |
Jun 26, 2020 | 13.81 | 14.01 | 13.33 | 13.59 | 2,035,700 | -0.41(-2.93%) |
Jun 25, 2020 | 13.57 | 14.47 | 13.57 | 14.00 | 638,369 | +0.18(+1.30%) |
Jun 24, 2020 | 14.14 | 14.31 | 13.38 | 13.82 | 829,792 | -0.53(-3.69%) |
Jun 23, 2020 | 13.93 | 14.50 | 13.82 | 14.35 | 670,319 | +0.68(+4.97%) |
Jun 22, 2020 | 13.75 | 13.75 | 13.24 | 13.67 | 554,258 | -0.17(-1.23%) |
Jun 19, 2020 | 13.74 | 14.17 | 13.46 | 13.84 | 930,300 | +0.29(+2.14%) |
Jun 18, 2020 | 13.76 | 14.08 | 13.30 | 13.55 | 1,378,258 | -0.51(-3.63%) |
Jun 17, 2020 | 15.00 | 15.00 | 13.97 | 14.06 | 1,065,058 | -0.92(-6.14%) |
Jun 16, 2020 | 14.87 | 15.11 | 14.39 | 14.98 | 804,721 | +0.84(+5.94%) |
Jun 15, 2020 | 12.79 | 14.49 | 12.50 | 14.14 | 785,034 | +0.89(+6.72%) |
Jun 12, 2020 | 14.18 | 14.28 | 13.02 | 13.25 | 810,500 | -0.01(-0.08%) |
Jun 11, 2020 | 13.64 | 14.29 | 13.12 | 13.26 | 938,152 | -0.89(-6.29%) |
Jun 10, 2020 | 15.76 | 16.01 | 14.07 | 14.15 | 1,010,569 | -1.49(-9.53%) |
Jun 09, 2020 | 17.31 | 17.31 | 15.50 | 15.64 | 878,719 | -1.78(-10.22%) |
Jun 08, 2020 | 16.37 | 17.95 | 16.37 | 17.42 | 1,554,159 | +1.61(+10.18%) |
Jun 05, 2020 | 14.02 | 15.88 | 13.85 | 15.81 | 1,750,300 | +2.15(+15.74%) |
Jun 04, 2020 | 13.93 | 14.16 | 13.54 | 13.66 | 667,759 | -0.35(-2.50%) |
Jun 03, 2020 | 14.09 | 14.50 | 13.76 | 14.01 | 900,895 | +0.19(+1.37%) |
Jun 02, 2020 | 13.13 | 13.87 | 12.97 | 13.82 | 1,324,706 | +1.07(+8.39%) |
Jun 01, 2020 | 13.02 | 13.39 | 12.57 | 12.75 | 1,169,017 | -0.28(-2.15%) |
May 29, 2020 | 12.83 | 13.34 | 12.41 | 13.03 | 1,196,000 | +0.50(+3.99%) |
May 28, 2020 | 13.26 | 13.69 | 12.40 | 12.53 | 2,577,472 | -2.08(-14.24%) |
May 27, 2020 | 14.26 | 14.88 | 13.63 | 14.61 | 1,327,799 | +0.61(+4.36%) |
May 26, 2020 | 14.65 | 15.19 | 13.95 | 14.00 | 1,031,862 | -0.14(-0.99%) |
May 22, 2020 | 13.73 | 14.17 | 13.40 | 14.14 | 644,800 | +0.56(+4.12%) |
May 21, 2020 | 13.35 | 13.94 | 13.20 | 13.58 | 630,311 | +0.08(+0.59%) |
May 20, 2020 | 13.50 | 14.21 | 13.31 | 13.50 | 897,574 | +0.41(+3.13%) |
May 19, 2020 | 13.05 | 13.64 | 12.56 | 13.09 | 694,942 | -0.10(-0.76%) |
May 18, 2020 | 12.16 | 13.24 | 12.01 | 13.19 | 1,423,082 | +1.79(+15.70%) |
May 15, 2020 | 12.52 | 12.62 | 11.35 | 11.40 | 1,135,800 | -1.10(-8.80%) |
May 14, 2020 | 12.35 | 13.41 | 11.66 | 12.50 | 1,425,306 | +0.02(+0.16%) |
May 13, 2020 | 14.03 | 14.18 | 12.00 | 12.48 | 1,197,112 | -1.52(-10.86%) |
May 12, 2020 | 13.96 | 14.47 | 13.52 | 14.00 | 832,081 | +0.18(+1.30%) |
May 11, 2020 | 14.22 | 14.27 | 13.68 | 13.82 | 902,677 | -0.64(-4.43%) |
May 08, 2020 | 13.03 | 14.50 | 12.72 | 14.46 | 1,020,000 | +1.67(+13.06%) |
May 07, 2020 | 13.22 | 13.25 | 12.55 | 12.79 | 745,823 | -0.22(-1.69%) |
May 06, 2020 | 13.20 | 13.48 | 12.83 | 13.01 | 631,099 | -0.08(-0.61%) |
May 05, 2020 | 13.41 | 13.93 | 12.96 | 13.09 | 534,676 | -0.04(-0.30%) |
May 04, 2020 | 14.12 | 14.12 | 12.68 | 13.13 | 777,838 | -0.98(-6.95%) |