Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 15.66 | 16.11 | 15.34 | 15.87 | 845,260 | -0.05(-0.29%) |
Jul 30, 2020 | 15.95 | 16.17 | 15.13 | 15.91 | 1,252,499 | -0.54(-3.31%) |
Jul 29, 2020 | 15.84 | 16.50 | 15.80 | 16.46 | 838,704 | +0.56(+3.54%) |
Jul 28, 2020 | 15.71 | 16.27 | 15.71 | 15.89 | 1,083,549 | +0.00(+0.00%) |
Jul 27, 2020 | 16.12 | 16.23 | 15.71 | 15.89 | 694,598 | -0.46(-2.83%) |
Jul 24, 2020 | 16.41 | 16.87 | 16.33 | 16.36 | 666,556 | -0.33(-1.96%) |
Jul 23, 2020 | 16.47 | 17.03 | 16.43 | 16.68 | 965,353 | -0.03(-0.16%) |
Jul 22, 2020 | 16.43 | 17.08 | 16.24 | 16.71 | 1,301,971 | -0.18(-1.08%) |
Jul 21, 2020 | 16.10 | 17.24 | 16.10 | 16.89 | 1,098,134 | +0.96(+6.04%) |
Jul 20, 2020 | 15.99 | 16.53 | 15.91 | 15.93 | 1,176,740 | -0.19(-1.18%) |
Jul 17, 2020 | 16.35 | 16.88 | 15.42 | 16.12 | 1,820,526 | -0.23(-1.39%) |
Jul 16, 2020 | 16.09 | 16.61 | 15.84 | 16.35 | 871,032 | -0.19(-1.15%) |
Jul 15, 2020 | 16.22 | 16.61 | 15.81 | 16.54 | 1,074,476 | +0.88(+5.62%) |
Jul 14, 2020 | 15.21 | 15.69 | 15.00 | 15.66 | 1,170,472 | +0.25(+1.65%) |
Jul 13, 2020 | 15.98 | 15.98 | 15.17 | 15.40 | 955,021 | -0.37(-2.36%) |
Jul 10, 2020 | 14.37 | 15.79 | 14.37 | 15.78 | 1,227,235 | +1.25(+8.63%) |
Jul 09, 2020 | 15.07 | 15.19 | 14.50 | 14.52 | 1,114,249 | -0.41(-2.74%) |
Jul 08, 2020 | 14.76 | 15.18 | 14.11 | 14.93 | 1,245,186 | +0.15(+1.04%) |
Jul 07, 2020 | 15.14 | 15.20 | 14.71 | 14.78 | 1,139,235 | -0.67(-4.35%) |
Jul 06, 2020 | 15.67 | 15.72 | 15.06 | 15.45 | 973,619 | +0.13(+0.83%) |
Jul 02, 2020 | 16.02 | 16.12 | 15.09 | 15.32 | 1,075,415 | -0.23(-1.46%) |
Jul 01, 2020 | 15.90 | 16.51 | 15.44 | 15.55 | 1,928,642 | -0.25(-1.61%) |
Jun 30, 2020 | 14.96 | 15.93 | 14.70 | 15.80 | 939,125 | +0.62(+4.06%) |
Jun 29, 2020 | 15.28 | 15.64 | 14.92 | 15.19 | 1,046,786 | +0.20(+1.33%) |
Jun 26, 2020 | 15.47 | 15.47 | 14.44 | 14.99 | 3,119,706 | -0.61(-3.90%) |
Jun 25, 2020 | 15.44 | 16.06 | 15.19 | 15.59 | 1,564,453 | -0.16(-1.04%) |
Jun 24, 2020 | 16.58 | 16.79 | 15.46 | 15.76 | 1,246,114 | -1.18(-6.97%) |
Jun 23, 2020 | 17.30 | 17.30 | 16.73 | 16.94 | 1,537,139 | -0.05(-0.27%) |
Jun 22, 2020 | 17.09 | 17.56 | 16.27 | 16.98 | 1,426,013 | -0.26(-1.53%) |
Jun 19, 2020 | 17.93 | 18.28 | 17.19 | 17.25 | 3,164,767 | -0.34(-1.96%) |
Jun 18, 2020 | 16.20 | 17.88 | 16.07 | 17.59 | 1,780,762 | +1.09(+6.60%) |
Jun 17, 2020 | 17.60 | 17.60 | 16.45 | 16.50 | 1,723,688 | -1.10(-6.24%) |
Jun 16, 2020 | 17.83 | 18.53 | 17.31 | 17.60 | 1,307,916 | +0.64(+3.80%) |
Jun 15, 2020 | 15.60 | 17.15 | 15.32 | 16.95 | 1,335,256 | +0.54(+3.26%) |
Jun 12, 2020 | 17.01 | 17.24 | 15.78 | 16.42 | 1,237,151 | +0.41(+2.55%) |
Jun 11, 2020 | 16.66 | 17.10 | 15.94 | 16.01 | 1,869,224 | -2.15(-11.84%) |
Jun 10, 2020 | 18.38 | 19.37 | 17.65 | 18.16 | 2,065,877 | -0.50(-2.68%) |
Jun 09, 2020 | 20.36 | 20.42 | 18.29 | 18.66 | 3,264,086 | -2.91(-13.50%) |
Jun 08, 2020 | 22.13 | 22.94 | 21.10 | 21.57 | 2,582,914 | +0.38(+1.80%) |
Jun 05, 2020 | 19.29 | 21.30 | 19.29 | 21.19 | 3,402,965 | +2.90(+15.82%) |
Jun 04, 2020 | 18.15 | 18.34 | 17.69 | 18.30 | 1,753,901 | +0.02(+0.10%) |
Jun 03, 2020 | 18.50 | 18.59 | 17.60 | 18.28 | 1,590,304 | +0.18(+1.00%) |
Jun 02, 2020 | 18.10 | 18.51 | 17.85 | 18.10 | 1,541,412 | +0.27(+1.53%) |
Jun 01, 2020 | 18.08 | 18.18 | 17.38 | 17.83 | 1,370,184 | -0.03(-0.15%) |
May 29, 2020 | 18.27 | 18.54 | 17.73 | 17.85 | 1,622,101 | -0.64(-3.44%) |
May 28, 2020 | 19.42 | 19.43 | 18.43 | 18.49 | 1,356,775 | -0.94(-4.86%) |
May 27, 2020 | 19.67 | 19.90 | 18.88 | 19.43 | 1,298,794 | +0.13(+0.66%) |
May 26, 2020 | 19.59 | 19.75 | 19.02 | 19.31 | 1,267,171 | +0.58(+3.10%) |
May 22, 2020 | 19.52 | 19.59 | 18.45 | 18.72 | 1,032,997 | -0.44(-2.27%) |
May 21, 2020 | 20.26 | 20.57 | 19.12 | 19.16 | 936,669 | -0.96(-4.78%) |
May 20, 2020 | 19.49 | 20.32 | 19.16 | 20.12 | 2,170,392 | +1.71(+9.27%) |
May 19, 2020 | 19.44 | 19.59 | 17.81 | 18.42 | 1,720,196 | -1.03(-5.32%) |
May 18, 2020 | 17.27 | 19.59 | 17.26 | 19.45 | 3,377,885 | +3.44(+21.52%) |
May 15, 2020 | 16.43 | 16.49 | 15.78 | 16.01 | 1,246,776 | -0.44(-2.67%) |
May 14, 2020 | 16.17 | 16.48 | 15.29 | 16.44 | 1,479,597 | -0.38(-2.23%) |
May 13, 2020 | 17.72 | 18.02 | 15.93 | 16.82 | 1,689,254 | -1.37(-7.53%) |
May 12, 2020 | 20.49 | 20.74 | 18.17 | 18.19 | 1,677,035 | -2.33(-11.34%) |
May 11, 2020 | 19.46 | 20.82 | 19.10 | 20.52 | 1,400,395 | +0.66(+3.33%) |
May 08, 2020 | 17.97 | 20.07 | 17.65 | 19.85 | 1,406,158 | +2.25(+12.75%) |
May 07, 2020 | 17.52 | 18.47 | 17.00 | 17.61 | 1,514,788 | +0.71(+4.18%) |
May 06, 2020 | 17.73 | 18.72 | 16.64 | 16.90 | 1,958,900 | -1.37(-7.49%) |
May 05, 2020 | 20.89 | 20.95 | 18.17 | 18.27 | 2,154,022 | -1.52(-7.69%) |
May 04, 2020 | 17.89 | 19.95 | 17.70 | 19.79 | 1,433,695 | +1.44(+7.85%) |