Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 17.62 | 17.99 | 17.35 | 17.91 | 2,019,200 | +0.15(+0.84%) |
Jul 30, 2020 | 17.36 | 17.86 | 16.80 | 17.76 | 1,817,710 | -0.04(-0.22%) |
Jul 29, 2020 | 17.00 | 17.89 | 16.92 | 17.80 | 2,761,933 | +0.86(+5.08%) |
Jul 28, 2020 | 17.12 | 17.38 | 16.92 | 16.94 | 1,633,698 | -0.19(-1.11%) |
Jul 27, 2020 | 17.09 | 17.20 | 16.71 | 17.13 | 2,414,937 | -0.02(-0.12%) |
Jul 24, 2020 | 17.51 | 17.71 | 17.06 | 17.15 | 2,027,800 | -0.38(-2.17%) |
Jul 23, 2020 | 17.18 | 17.79 | 17.16 | 17.53 | 2,117,959 | +0.25(+1.45%) |
Jul 22, 2020 | 16.91 | 17.44 | 16.79 | 17.28 | 1,569,931 | +0.18(+1.05%) |
Jul 21, 2020 | 17.18 | 17.61 | 17.03 | 17.10 | 2,312,624 | +0.20(+1.18%) |
Jul 20, 2020 | 16.72 | 17.02 | 16.43 | 16.90 | 1,920,067 | +0.09(+0.54%) |
Jul 17, 2020 | 16.72 | 16.96 | 16.54 | 16.81 | 2,600,200 | +0.15(+0.90%) |
Jul 16, 2020 | 16.10 | 16.94 | 15.97 | 16.66 | 2,932,382 | +0.24(+1.46%) |
Jul 15, 2020 | 15.74 | 16.49 | 15.72 | 16.42 | 3,929,719 | +1.01(+6.55%) |
Jul 14, 2020 | 15.34 | 15.48 | 15.07 | 15.41 | 2,681,807 | -0.10(-0.64%) |
Jul 13, 2020 | 15.67 | 16.01 | 15.44 | 15.51 | 3,319,151 | +0.02(+0.13%) |
Jul 10, 2020 | 15.07 | 15.55 | 14.92 | 15.49 | 3,200,000 | +0.33(+2.18%) |
Jul 09, 2020 | 15.35 | 15.37 | 14.73 | 15.16 | 2,518,413 | -0.30(-1.94%) |
Jul 08, 2020 | 15.32 | 15.54 | 15.00 | 15.46 | 2,846,642 | +0.18(+1.18%) |
Jul 07, 2020 | 15.05 | 15.79 | 14.95 | 15.28 | 5,368,834 | -0.01(-0.07%) |
Jul 06, 2020 | 16.51 | 16.58 | 15.08 | 15.29 | 6,105,350 | -0.86(-5.33%) |
Jul 02, 2020 | 16.68 | 17.06 | 16.09 | 16.15 | 3,522,300 | +0.01(+0.06%) |
Jul 01, 2020 | 16.45 | 16.87 | 15.62 | 16.14 | 12,751,717 | -0.36(-2.18%) |
Jun 30, 2020 | 15.99 | 16.59 | 15.87 | 16.50 | 3,418,560 | +0.42(+2.61%) |
Jun 29, 2020 | 15.57 | 16.09 | 15.22 | 16.08 | 3,557,204 | +0.60(+3.88%) |
Jun 26, 2020 | 15.74 | 15.79 | 15.11 | 15.48 | 5,440,600 | -0.43(-2.70%) |
Jun 25, 2020 | 14.94 | 15.98 | 14.82 | 15.91 | 7,065,379 | +0.87(+5.78%) |
Jun 24, 2020 | 15.64 | 15.79 | 14.94 | 15.04 | 3,869,080 | -1.20(-7.39%) |
Jun 23, 2020 | 15.75 | 16.29 | 15.60 | 16.24 | 4,659,840 | +0.75(+4.84%) |
Jun 22, 2020 | 15.31 | 15.59 | 14.86 | 15.49 | 3,572,427 | +0.06(+0.39%) |
Jun 19, 2020 | 16.01 | 16.42 | 15.41 | 15.43 | 6,028,300 | -0.23(-1.47%) |
Jun 18, 2020 | 15.56 | 16.08 | 15.22 | 15.66 | 3,087,883 | -0.15(-0.95%) |
Jun 17, 2020 | 16.25 | 16.39 | 15.66 | 15.81 | 2,919,710 | -0.41(-2.53%) |
Jun 16, 2020 | 17.34 | 17.49 | 15.87 | 16.22 | 5,184,060 | -0.17(-1.04%) |
Jun 15, 2020 | 15.30 | 16.58 | 14.94 | 16.39 | 4,044,868 | +0.12(+0.74%) |
Jun 12, 2020 | 15.86 | 16.40 | 15.29 | 16.27 | 4,678,500 | +1.50(+10.16%) |
Jun 11, 2020 | 15.50 | 15.82 | 14.76 | 14.77 | 5,242,545 | -2.17(-12.81%) |
Jun 10, 2020 | 18.02 | 18.18 | 16.93 | 16.94 | 5,266,036 | -1.20(-6.62%) |
Jun 09, 2020 | 18.91 | 19.00 | 17.91 | 18.14 | 4,474,731 | -1.42(-7.26%) |
Jun 08, 2020 | 19.20 | 19.68 | 18.65 | 19.56 | 4,501,828 | +1.56(+8.67%) |
Jun 05, 2020 | 19.21 | 19.46 | 17.90 | 18.00 | 5,945,800 | +0.40(+2.27%) |
Jun 04, 2020 | 17.65 | 18.15 | 17.13 | 17.60 | 5,535,846 | -0.25(-1.40%) |
Jun 03, 2020 | 16.92 | 17.93 | 16.82 | 17.85 | 9,360,931 | +1.69(+10.46%) |
Jun 02, 2020 | 15.00 | 16.28 | 14.97 | 16.16 | 9,024,221 | +1.56(+10.68%) |
Jun 01, 2020 | 14.30 | 14.81 | 14.02 | 14.60 | 9,543,219 | +0.39(+2.74%) |
May 29, 2020 | 14.95 | 15.35 | 14.00 | 14.21 | 29,835,400 | -2.36(-14.24%) |
May 28, 2020 | 17.60 | 17.65 | 16.33 | 16.57 | 6,435,399 | -1.11(-6.28%) |
May 27, 2020 | 17.23 | 17.73 | 16.31 | 17.68 | 5,837,850 | +1.32(+8.07%) |
May 26, 2020 | 16.59 | 16.67 | 16.20 | 16.36 | 5,130,708 | +0.88(+5.68%) |
May 22, 2020 | 15.95 | 15.98 | 15.06 | 15.48 | 5,049,200 | -0.37(-2.33%) |
May 21, 2020 | 16.84 | 16.93 | 15.80 | 15.85 | 2,841,565 | -1.13(-6.65%) |
May 20, 2020 | 16.51 | 17.23 | 16.48 | 16.98 | 4,629,722 | +0.82(+5.07%) |
May 19, 2020 | 16.51 | 16.73 | 15.78 | 16.16 | 2,476,831 | -0.57(-3.41%) |
May 18, 2020 | 16.64 | 17.17 | 16.51 | 16.73 | 4,446,950 | +1.45(+9.49%) |
May 15, 2020 | 14.80 | 15.36 | 14.52 | 15.28 | 5,436,300 | +0.13(+0.86%) |
May 14, 2020 | 14.21 | 15.22 | 13.65 | 15.15 | 3,024,842 | +0.49(+3.34%) |
May 13, 2020 | 15.39 | 15.42 | 14.39 | 14.66 | 4,283,566 | -1.16(-7.33%) |
May 12, 2020 | 16.83 | 17.11 | 15.81 | 15.82 | 2,650,511 | -0.88(-5.27%) |
May 11, 2020 | 17.08 | 17.24 | 16.35 | 16.70 | 2,832,136 | -0.95(-5.38%) |
May 08, 2020 | 17.74 | 17.91 | 17.19 | 17.65 | 2,240,700 | +0.32(+1.85%) |
May 07, 2020 | 16.74 | 17.70 | 16.69 | 17.33 | 6,119,039 | +1.12(+6.91%) |
May 06, 2020 | 16.74 | 17.05 | 16.09 | 16.21 | 2,941,455 | -0.32(-1.94%) |
May 05, 2020 | 17.44 | 17.68 | 16.48 | 16.53 | 2,342,211 | -0.06(-0.36%) |
May 04, 2020 | 16.50 | 16.82 | 15.88 | 16.59 | 1,995,656 | -0.20(-1.19%) |