Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 16.99 | 17.19 | 16.61 | 17.18 | 11,402,121 | +0.15(+0.86%) |
Jul 30, 2020 | 16.83 | 17.16 | 16.39 | 17.03 | 7,080,585 | -0.27(-1.55%) |
Jul 29, 2020 | 16.58 | 17.37 | 16.43 | 17.30 | 8,596,021 | +0.63(+3.79%) |
Jul 28, 2020 | 16.68 | 16.90 | 16.60 | 16.67 | 6,235,663 | -0.13(-0.77%) |
Jul 27, 2020 | 16.79 | 16.84 | 16.48 | 16.80 | 5,684,565 | -0.10(-0.61%) |
Jul 24, 2020 | 16.91 | 17.19 | 16.75 | 16.90 | 7,678,606 | +0.11(+0.67%) |
Jul 23, 2020 | 16.44 | 16.87 | 15.79 | 16.79 | 8,597,441 | -0.01(-0.05%) |
Jul 22, 2020 | 16.54 | 16.87 | 16.45 | 16.80 | 8,333,153 | +0.05(+0.31%) |
Jul 21, 2020 | 16.06 | 16.78 | 16.06 | 16.75 | 7,709,117 | +0.79(+4.93%) |
Jul 20, 2020 | 16.14 | 16.27 | 15.94 | 15.96 | 5,382,902 | -0.27(-1.65%) |
Jul 17, 2020 | 16.50 | 16.67 | 16.21 | 16.23 | 5,811,531 | -0.35(-2.09%) |
Jul 16, 2020 | 16.27 | 16.92 | 16.22 | 16.57 | 4,690,688 | -0.01(-0.05%) |
Jul 15, 2020 | 16.24 | 16.68 | 16.03 | 16.58 | 7,048,016 | +0.88(+5.62%) |
Jul 14, 2020 | 16.17 | 16.18 | 15.54 | 15.70 | 8,107,328 | -0.48(-2.94%) |
Jul 13, 2020 | 16.24 | 16.48 | 15.70 | 16.17 | 9,273,405 | +0.27(+1.69%) |
Jul 10, 2020 | 15.08 | 15.93 | 15.05 | 15.91 | 7,214,294 | +0.87(+5.75%) |
Jul 09, 2020 | 15.60 | 15.66 | 14.95 | 15.04 | 5,405,430 | -0.65(-4.13%) |
Jul 08, 2020 | 15.58 | 15.86 | 15.33 | 15.69 | 8,044,573 | +0.07(+0.44%) |
Jul 07, 2020 | 16.09 | 16.09 | 15.54 | 15.62 | 8,039,490 | -0.69(-4.24%) |
Jul 06, 2020 | 16.53 | 16.77 | 16.09 | 16.31 | 6,067,375 | +0.25(+1.56%) |
Jul 02, 2020 | 16.46 | 16.75 | 16.01 | 16.06 | 9,521,056 | +0.12(+0.76%) |
Jul 01, 2020 | 16.70 | 16.70 | 15.91 | 15.94 | 8,425,800 | -0.74(-4.41%) |
Jun 30, 2020 | 16.02 | 16.83 | 15.98 | 16.68 | 9,898,297 | +0.47(+2.88%) |
Jun 29, 2020 | 16.33 | 16.56 | 15.98 | 16.21 | 8,085,570 | +0.22(+1.35%) |
Jun 26, 2020 | 17.02 | 17.05 | 15.92 | 15.99 | 12,849,932 | -1.48(-8.49%) |
Jun 25, 2020 | 16.85 | 17.55 | 16.73 | 17.48 | 8,207,481 | +0.52(+3.07%) |
Jun 24, 2020 | 17.54 | 17.60 | 16.83 | 16.96 | 9,590,795 | -1.01(-5.64%) |
Jun 23, 2020 | 18.33 | 18.57 | 17.96 | 17.97 | 9,393,627 | +0.05(+0.29%) |
Jun 22, 2020 | 17.73 | 18.19 | 17.49 | 17.92 | 11,646,361 | +0.20(+1.11%) |
Jun 19, 2020 | 18.81 | 18.85 | 17.70 | 17.72 | 37,005,840 | -0.68(-3.71%) |
Jun 18, 2020 | 18.09 | 18.73 | 17.94 | 18.41 | 9,555,480 | +0.09(+0.51%) |
Jun 17, 2020 | 18.82 | 19.04 | 18.30 | 18.31 | 9,518,337 | -0.48(-2.54%) |
Jun 16, 2020 | 19.44 | 19.51 | 18.25 | 18.79 | 8,508,971 | +0.49(+2.70%) |
Jun 15, 2020 | 16.81 | 18.45 | 16.70 | 18.29 | 12,321,433 | +0.56(+3.15%) |
Jun 12, 2020 | 17.92 | 18.06 | 17.10 | 17.74 | 8,409,629 | +0.90(+5.34%) |
Jun 11, 2020 | 17.54 | 18.33 | 16.77 | 16.84 | 12,708,328 | -2.26(-11.83%) |
Jun 10, 2020 | 19.94 | 20.18 | 19.04 | 19.10 | 22,705,186 | -1.43(-6.98%) |
Jun 09, 2020 | 20.31 | 20.81 | 20.02 | 20.53 | 10,364,618 | -0.59(-2.79%) |
Jun 08, 2020 | 20.86 | 21.25 | 20.57 | 21.12 | 14,354,439 | +1.09(+5.45%) |
Jun 05, 2020 | 20.46 | 21.24 | 19.85 | 20.02 | 12,907,410 | +0.67(+3.46%) |
Jun 04, 2020 | 18.17 | 19.37 | 17.89 | 19.36 | 9,957,827 | +1.15(+6.30%) |
Jun 03, 2020 | 17.82 | 18.34 | 17.74 | 18.21 | 10,159,664 | +0.98(+5.69%) |
Jun 02, 2020 | 17.23 | 17.52 | 17.00 | 17.23 | 8,725,286 | +0.33(+1.97%) |
Jun 01, 2020 | 16.69 | 17.11 | 16.49 | 16.90 | 6,354,425 | +0.37(+2.22%) |
May 29, 2020 | 16.75 | 16.97 | 16.50 | 16.53 | 12,667,524 | -0.63(-3.68%) |
May 28, 2020 | 17.92 | 18.05 | 17.03 | 17.16 | 9,223,973 | -0.72(-4.01%) |
May 27, 2020 | 17.15 | 17.89 | 16.79 | 17.88 | 11,141,900 | +1.52(+9.28%) |
May 26, 2020 | 15.79 | 16.70 | 15.54 | 16.36 | 10,806,140 | +1.35(+8.97%) |
May 22, 2020 | 15.04 | 15.16 | 14.68 | 15.01 | 6,893,242 | +0.15(+1.03%) |
May 21, 2020 | 14.98 | 15.32 | 14.67 | 14.86 | 7,807,387 | -0.23(-1.53%) |
May 20, 2020 | 14.84 | 15.18 | 14.83 | 15.09 | 8,305,643 | +0.57(+3.93%) |
May 19, 2020 | 15.03 | 15.17 | 14.49 | 14.52 | 8,226,348 | -0.72(-4.70%) |
May 18, 2020 | 14.52 | 15.40 | 14.39 | 15.23 | 12,495,880 | +1.49(+10.86%) |
May 15, 2020 | 13.65 | 13.89 | 13.48 | 13.74 | 8,366,931 | -0.18(-1.29%) |
May 14, 2020 | 13.03 | 13.94 | 12.69 | 13.92 | 10,707,744 | +0.54(+4.01%) |
May 13, 2020 | 13.75 | 13.76 | 12.94 | 13.38 | 15,691,119 | -0.50(-3.62%) |
May 12, 2020 | 14.78 | 14.92 | 13.87 | 13.89 | 9,384,273 | -0.77(-5.24%) |
May 11, 2020 | 15.00 | 15.06 | 14.45 | 14.65 | 6,704,756 | -0.77(-5.00%) |
May 08, 2020 | 15.17 | 15.55 | 15.06 | 15.43 | 6,348,014 | +0.65(+4.41%) |
May 07, 2020 | 14.56 | 15.22 | 14.52 | 14.77 | 7,460,166 | +0.47(+3.28%) |
May 06, 2020 | 14.98 | 15.15 | 14.24 | 14.30 | 8,610,676 | -0.50(-3.40%) |
May 05, 2020 | 15.49 | 15.69 | 14.79 | 14.81 | 6,443,896 | -0.23(-1.53%) |
May 04, 2020 | 14.93 | 15.15 | 14.59 | 15.04 | 6,419,557 | -0.11(-0.73%) |