Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 14.94 | 15.00 | 13.98 | 14.47 | 1,605,400 | -0.58(-3.85%) |
Jul 30, 2020 | 14.92 | 15.27 | 14.72 | 15.05 | 1,827,255 | -0.11(-0.73%) |
Jul 29, 2020 | 15.90 | 16.23 | 14.93 | 15.16 | 2,033,175 | -0.56(-3.56%) |
Jul 28, 2020 | 15.56 | 16.07 | 15.55 | 15.72 | 1,020,418 | +0.03(+0.19%) |
Jul 27, 2020 | 15.98 | 15.98 | 15.05 | 15.69 | 1,289,404 | -0.31(-1.94%) |
Jul 24, 2020 | 16.50 | 16.59 | 15.78 | 16.00 | 1,228,800 | -0.65(-3.90%) |
Jul 23, 2020 | 16.42 | 16.78 | 16.07 | 16.65 | 1,267,057 | -0.02(-0.12%) |
Jul 22, 2020 | 16.46 | 17.09 | 16.30 | 16.67 | 1,558,192 | -0.04(-0.24%) |
Jul 21, 2020 | 16.31 | 16.95 | 16.31 | 16.71 | 1,498,431 | +0.53(+3.28%) |
Jul 20, 2020 | 16.52 | 16.96 | 16.13 | 16.18 | 1,246,500 | -0.46(-2.76%) |
Jul 17, 2020 | 16.87 | 16.93 | 16.26 | 16.64 | 1,067,000 | -0.30(-1.77%) |
Jul 16, 2020 | 16.74 | 17.16 | 16.33 | 16.94 | 1,930,955 | -0.36(-2.08%) |
Jul 15, 2020 | 16.10 | 17.51 | 15.91 | 17.30 | 3,590,099 | +2.24(+14.87%) |
Jul 14, 2020 | 15.09 | 15.34 | 14.70 | 15.06 | 1,250,834 | -0.11(-0.73%) |
Jul 13, 2020 | 15.92 | 16.16 | 15.05 | 15.17 | 1,943,769 | -0.52(-3.31%) |
Jul 10, 2020 | 15.01 | 15.82 | 14.67 | 15.69 | 1,357,400 | +0.54(+3.56%) |
Jul 09, 2020 | 15.86 | 16.07 | 15.12 | 15.15 | 2,267,152 | -1.03(-6.37%) |
Jul 08, 2020 | 15.44 | 16.36 | 15.20 | 16.18 | 1,965,217 | +0.63(+4.05%) |
Jul 07, 2020 | 15.44 | 16.11 | 15.20 | 15.55 | 2,109,333 | -0.20(-1.27%) |
Jul 06, 2020 | 15.63 | 16.06 | 15.16 | 15.75 | 1,459,144 | +0.46(+3.01%) |
Jul 02, 2020 | 16.20 | 16.33 | 15.15 | 15.29 | 2,416,200 | -0.41(-2.61%) |
Jul 01, 2020 | 15.20 | 16.37 | 15.20 | 15.70 | 3,438,670 | +0.89(+6.01%) |
Jun 30, 2020 | 14.60 | 15.11 | 14.25 | 14.81 | 1,556,229 | +0.02(+0.14%) |
Jun 29, 2020 | 13.80 | 14.88 | 13.37 | 14.79 | 2,213,142 | +0.96(+6.94%) |
Jun 26, 2020 | 14.29 | 14.50 | 13.45 | 13.83 | 4,094,900 | -0.61(-4.22%) |
Jun 25, 2020 | 14.02 | 14.72 | 13.73 | 14.44 | 2,691,312 | -0.16(-1.10%) |
Jun 24, 2020 | 15.67 | 15.90 | 14.04 | 14.60 | 3,570,338 | -1.35(-8.46%) |
Jun 23, 2020 | 15.73 | 15.97 | 15.23 | 15.95 | 2,490,814 | +0.59(+3.84%) |
Jun 22, 2020 | 15.77 | 15.82 | 14.81 | 15.36 | 2,706,146 | -0.67(-4.18%) |
Jun 19, 2020 | 17.39 | 17.44 | 15.40 | 16.03 | 4,288,800 | -1.11(-6.48%) |
Jun 18, 2020 | 17.06 | 17.88 | 16.85 | 17.14 | 1,225,300 | -0.14(-0.81%) |
Jun 17, 2020 | 17.70 | 17.75 | 16.80 | 17.28 | 1,616,393 | -0.56(-3.14%) |
Jun 16, 2020 | 19.18 | 19.35 | 17.46 | 17.84 | 2,266,041 | -0.10(-0.56%) |
Jun 15, 2020 | 16.50 | 18.28 | 16.35 | 17.94 | 2,386,641 | +0.50(+2.87%) |
Jun 12, 2020 | 17.90 | 18.10 | 16.50 | 17.44 | 2,564,300 | +0.62(+3.69%) |
Jun 11, 2020 | 15.65 | 17.28 | 15.50 | 16.82 | 3,203,391 | -1.76(-9.47%) |
Jun 10, 2020 | 19.46 | 19.46 | 17.57 | 18.58 | 2,558,829 | -1.08(-5.49%) |
Jun 09, 2020 | 20.00 | 20.53 | 18.77 | 19.66 | 2,000,876 | -0.92(-4.47%) |
Jun 08, 2020 | 20.93 | 20.93 | 20.11 | 20.58 | 3,166,763 | +1.32(+6.85%) |
Jun 05, 2020 | 21.46 | 23.23 | 18.87 | 19.26 | 4,872,800 | -0.25(-1.28%) |
Jun 04, 2020 | 19.79 | 19.94 | 18.63 | 19.51 | 4,264,129 | +0.94(+5.06%) |
Jun 03, 2020 | 17.74 | 19.27 | 17.56 | 18.57 | 2,958,531 | +1.28(+7.40%) |
Jun 02, 2020 | 18.60 | 18.76 | 17.23 | 17.29 | 2,848,314 | -1.03(-5.62%) |
Jun 01, 2020 | 18.06 | 18.86 | 17.79 | 18.32 | 1,667,220 | +0.26(+1.44%) |
May 29, 2020 | 18.06 | 18.69 | 17.42 | 18.06 | 2,085,900 | -0.63(-3.37%) |
May 28, 2020 | 20.27 | 20.40 | 18.53 | 18.69 | 1,886,890 | -1.38(-6.88%) |
May 27, 2020 | 20.02 | 20.39 | 18.37 | 20.07 | 4,103,565 | +1.28(+6.81%) |
May 26, 2020 | 19.27 | 19.40 | 18.53 | 18.79 | 3,230,135 | +1.23(+7.00%) |
May 22, 2020 | 17.45 | 17.96 | 16.68 | 17.56 | 2,182,500 | +0.28(+1.62%) |
May 21, 2020 | 16.91 | 17.38 | 16.08 | 17.28 | 2,998,977 | +0.31(+1.83%) |
May 20, 2020 | 16.48 | 17.28 | 15.95 | 16.97 | 3,707,362 | +1.30(+8.30%) |
May 19, 2020 | 15.73 | 16.86 | 14.66 | 15.67 | 2,679,760 | -0.03(-0.19%) |
May 18, 2020 | 15.18 | 16.24 | 15.06 | 15.70 | 2,713,045 | +1.90(+13.77%) |
May 15, 2020 | 12.70 | 14.06 | 12.48 | 13.80 | 2,545,400 | +0.98(+7.64%) |
May 14, 2020 | 11.52 | 12.99 | 11.50 | 12.82 | 2,337,774 | +0.63(+5.17%) |
May 13, 2020 | 12.73 | 12.76 | 11.69 | 12.19 | 2,045,119 | -0.64(-4.99%) |
May 12, 2020 | 14.00 | 14.30 | 12.75 | 12.83 | 1,923,247 | -1.11(-7.96%) |
May 11, 2020 | 14.55 | 14.62 | 13.85 | 13.94 | 2,243,250 | -1.06(-7.07%) |
May 08, 2020 | 14.22 | 15.50 | 13.75 | 15.00 | 3,287,700 | +0.27(+1.83%) |
May 07, 2020 | 14.24 | 14.88 | 14.09 | 14.73 | 1,965,582 | +0.75(+5.36%) |
May 06, 2020 | 14.03 | 14.36 | 13.72 | 13.98 | 1,290,369 | +0.17(+1.23%) |
May 05, 2020 | 14.77 | 14.99 | 13.70 | 13.81 | 1,986,779 | -0.74(-5.09%) |
May 04, 2020 | 13.36 | 14.92 | 13.11 | 14.55 | 2,304,166 | +0.44(+3.12%) |