Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 17.46 | 17.59 | 16.86 | 17.42 | 1,559,638 | -0.12(-0.69%) |
Jul 30, 2020 | 17.53 | 17.63 | 17.25 | 17.54 | 1,067,325 | -0.67(-3.66%) |
Jul 29, 2020 | 17.37 | 18.24 | 17.18 | 18.21 | 1,023,269 | +0.73(+4.21%) |
Jul 28, 2020 | 17.38 | 17.72 | 17.30 | 17.47 | 1,050,989 | -0.07(-0.39%) |
Jul 27, 2020 | 17.85 | 17.87 | 17.34 | 17.54 | 1,061,707 | -0.54(-2.96%) |
Jul 24, 2020 | 18.38 | 18.64 | 18.04 | 18.08 | 1,337,212 | -0.17(-0.95%) |
Jul 23, 2020 | 17.71 | 18.52 | 17.71 | 18.25 | 1,739,654 | +0.61(+3.48%) |
Jul 22, 2020 | 17.73 | 18.03 | 17.38 | 17.64 | 1,882,336 | -0.21(-1.16%) |
Jul 21, 2020 | 17.01 | 17.88 | 16.27 | 17.84 | 3,906,272 | +2.14(+13.59%) |
Jul 20, 2020 | 15.93 | 16.00 | 15.53 | 15.71 | 1,944,132 | -0.40(-2.47%) |
Jul 17, 2020 | 16.37 | 16.69 | 15.85 | 16.11 | 2,931,203 | -0.96(-5.62%) |
Jul 16, 2020 | 16.88 | 17.51 | 16.57 | 17.07 | 1,086,367 | -0.12(-0.70%) |
Jul 15, 2020 | 16.58 | 17.29 | 16.43 | 17.19 | 1,872,360 | +1.26(+7.93%) |
Jul 14, 2020 | 16.37 | 16.39 | 15.62 | 15.93 | 1,363,141 | -0.60(-3.61%) |
Jul 13, 2020 | 16.57 | 16.92 | 15.89 | 16.52 | 1,706,487 | +0.28(+1.70%) |
Jul 10, 2020 | 15.39 | 16.26 | 15.39 | 16.25 | 1,852,619 | +0.88(+5.74%) |
Jul 09, 2020 | 15.91 | 15.96 | 15.29 | 15.36 | 1,492,621 | -0.71(-4.41%) |
Jul 08, 2020 | 15.95 | 16.43 | 15.74 | 16.07 | 2,136,596 | -0.04(-0.27%) |
Jul 07, 2020 | 16.58 | 16.58 | 15.99 | 16.12 | 1,913,826 | -0.79(-4.65%) |
Jul 06, 2020 | 17.28 | 17.59 | 16.58 | 16.90 | 1,742,965 | +0.22(+1.35%) |
Jul 02, 2020 | 17.48 | 17.85 | 16.60 | 16.68 | 1,778,825 | -0.02(-0.10%) |
Jul 01, 2020 | 17.70 | 17.74 | 16.63 | 16.69 | 1,593,224 | -1.05(-5.94%) |
Jun 30, 2020 | 17.26 | 17.87 | 17.15 | 17.75 | 1,437,476 | +0.39(+2.24%) |
Jun 29, 2020 | 16.67 | 17.55 | 16.44 | 17.36 | 1,752,143 | +1.05(+6.41%) |
Jun 26, 2020 | 17.44 | 17.44 | 16.23 | 16.31 | 3,096,490 | -1.59(-8.88%) |
Jun 25, 2020 | 17.03 | 17.95 | 16.95 | 17.91 | 1,294,297 | +0.70(+4.07%) |
Jun 24, 2020 | 17.94 | 18.05 | 17.05 | 17.20 | 1,503,466 | -1.13(-6.18%) |
Jun 23, 2020 | 18.95 | 19.12 | 18.33 | 18.34 | 1,454,515 | -0.24(-1.30%) |
Jun 22, 2020 | 18.93 | 18.93 | 18.33 | 18.58 | 1,201,657 | -0.43(-2.27%) |
Jun 19, 2020 | 19.43 | 19.46 | 18.51 | 19.01 | 4,946,103 | -0.10(-0.54%) |
Jun 18, 2020 | 18.73 | 19.61 | 18.56 | 19.12 | 1,408,442 | +0.01(+0.05%) |
Jun 17, 2020 | 19.93 | 20.01 | 19.05 | 19.11 | 1,317,533 | -0.78(-3.91%) |
Jun 16, 2020 | 20.07 | 20.54 | 19.13 | 19.88 | 2,256,926 | +0.89(+4.71%) |
Jun 15, 2020 | 17.49 | 19.17 | 17.37 | 18.99 | 1,758,543 | +0.26(+1.41%) |
Jun 12, 2020 | 18.74 | 18.87 | 17.75 | 18.73 | 1,954,054 | +1.29(+7.38%) |
Jun 11, 2020 | 17.69 | 18.73 | 17.42 | 17.44 | 2,372,266 | -2.18(-11.12%) |
Jun 10, 2020 | 21.07 | 21.09 | 19.55 | 19.62 | 1,999,902 | -1.61(-7.59%) |
Jun 09, 2020 | 20.98 | 21.79 | 20.53 | 21.23 | 2,762,553 | -0.75(-3.41%) |
Jun 08, 2020 | 20.88 | 22.01 | 20.59 | 21.98 | 3,916,778 | +2.05(+10.26%) |
Jun 05, 2020 | 21.58 | 21.68 | 19.77 | 19.94 | 4,231,457 | +0.66(+3.45%) |
Jun 04, 2020 | 18.01 | 19.32 | 17.59 | 19.27 | 2,889,109 | +1.29(+7.16%) |
Jun 03, 2020 | 17.49 | 18.27 | 17.28 | 17.98 | 2,676,294 | +1.26(+7.54%) |
Jun 02, 2020 | 17.21 | 17.46 | 16.52 | 16.72 | 2,058,074 | -0.14(-0.86%) |
Jun 01, 2020 | 16.54 | 17.24 | 16.39 | 16.87 | 2,088,481 | +0.51(+3.13%) |
May 29, 2020 | 16.74 | 16.98 | 15.98 | 16.36 | 2,415,260 | -0.82(-4.76%) |
May 28, 2020 | 17.70 | 17.73 | 16.75 | 17.17 | 2,227,827 | -0.28(-1.61%) |
May 27, 2020 | 17.35 | 17.64 | 16.59 | 17.46 | 2,616,264 | +1.36(+8.47%) |
May 26, 2020 | 15.90 | 16.61 | 15.79 | 16.09 | 2,615,252 | +1.28(+8.63%) |
May 22, 2020 | 15.40 | 15.59 | 14.70 | 14.81 | 1,178,181 | -0.40(-2.63%) |
May 21, 2020 | 15.21 | 15.67 | 15.11 | 15.21 | 2,303,489 | -0.11(-0.72%) |
May 20, 2020 | 15.26 | 15.84 | 15.20 | 15.32 | 5,397,770 | +0.50(+3.39%) |
May 19, 2020 | 15.46 | 15.73 | 14.77 | 14.82 | 1,757,696 | -0.87(-5.54%) |
May 18, 2020 | 14.75 | 15.82 | 14.70 | 15.69 | 2,558,796 | +2.04(+14.92%) |
May 15, 2020 | 13.72 | 14.13 | 13.41 | 13.65 | 2,112,795 | -0.37(-2.61%) |
May 14, 2020 | 12.84 | 14.09 | 12.49 | 14.02 | 2,969,373 | +0.73(+5.52%) |
May 13, 2020 | 14.49 | 14.51 | 13.13 | 13.29 | 3,540,981 | -1.37(-9.36%) |
May 12, 2020 | 15.97 | 16.37 | 14.62 | 14.66 | 2,243,045 | -1.06(-6.72%) |
May 11, 2020 | 16.45 | 16.47 | 15.71 | 15.72 | 4,266,018 | -1.10(-6.54%) |
May 08, 2020 | 16.47 | 17.13 | 16.46 | 16.82 | 2,047,562 | +0.90(+5.62%) |
May 07, 2020 | 15.66 | 16.59 | 15.66 | 15.92 | 2,310,338 | +0.49(+3.15%) |
May 06, 2020 | 16.53 | 16.60 | 15.37 | 15.44 | 1,389,415 | -0.94(-5.73%) |
May 05, 2020 | 17.51 | 17.60 | 16.29 | 16.37 | 1,399,261 | -0.20(-1.18%) |
May 04, 2020 | 16.41 | 16.70 | 15.96 | 16.57 | 1,808,818 | -0.33(-1.97%) |