Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 19.46 | 19.56 | 19.22 | 19.44 | 14,676,170 | +0.04(+0.21%) |
Jul 30, 2020 | 19.15 | 19.54 | 19.04 | 19.40 | 9,622,305 | +0.06(+0.33%) |
Jul 29, 2020 | 18.08 | 19.35 | 18.07 | 19.34 | 13,357,304 | +1.35(+7.52%) |
Jul 28, 2020 | 18.20 | 18.26 | 17.95 | 17.98 | 3,955,139 | -0.23(-1.28%) |
Jul 27, 2020 | 17.98 | 18.30 | 17.88 | 18.22 | 6,095,562 | +0.22(+1.25%) |
Jul 24, 2020 | 18.18 | 18.35 | 17.88 | 17.99 | 5,927,664 | -0.20(-1.10%) |
Jul 23, 2020 | 18.18 | 18.53 | 18.15 | 18.19 | 6,879,078 | +0.04(+0.22%) |
Jul 22, 2020 | 17.55 | 18.47 | 17.55 | 18.15 | 10,046,440 | +0.66(+3.80%) |
Jul 21, 2020 | 17.64 | 17.80 | 17.40 | 17.49 | 5,888,090 | -0.05(-0.27%) |
Jul 20, 2020 | 17.54 | 17.60 | 17.34 | 17.54 | 4,140,890 | -0.07(-0.41%) |
Jul 17, 2020 | 17.67 | 17.70 | 17.41 | 17.61 | 4,350,025 | +0.03(+0.18%) |
Jul 16, 2020 | 17.62 | 17.78 | 17.52 | 17.58 | 3,371,201 | -0.14(-0.81%) |
Jul 15, 2020 | 17.56 | 17.82 | 17.38 | 17.72 | 4,433,344 | +0.46(+2.64%) |
Jul 14, 2020 | 17.00 | 17.28 | 16.91 | 17.26 | 5,995,728 | +0.07(+0.42%) |
Jul 13, 2020 | 17.23 | 17.61 | 16.99 | 17.19 | 6,840,446 | +0.11(+0.66%) |
Jul 10, 2020 | 16.57 | 17.14 | 16.51 | 17.08 | 6,498,251 | +0.48(+2.89%) |
Jul 09, 2020 | 16.93 | 16.93 | 16.26 | 16.60 | 7,571,856 | -0.26(-1.57%) |
Jul 08, 2020 | 16.80 | 16.93 | 16.69 | 16.86 | 5,275,512 | +0.06(+0.33%) |
Jul 07, 2020 | 17.18 | 17.31 | 16.78 | 16.81 | 5,120,248 | -0.50(-2.91%) |
Jul 06, 2020 | 17.54 | 17.60 | 17.26 | 17.31 | 5,721,195 | +0.06(+0.33%) |
Jul 02, 2020 | 17.55 | 17.62 | 17.21 | 17.26 | 4,977,309 | -0.11(-0.65%) |
Jul 01, 2020 | 17.49 | 17.82 | 17.37 | 17.37 | 5,735,470 | +0.06(+0.32%) |
Jun 30, 2020 | 17.02 | 17.39 | 16.94 | 17.31 | 5,233,764 | +0.26(+1.50%) |
Jun 29, 2020 | 17.04 | 17.18 | 16.96 | 17.06 | 5,964,713 | +0.15(+0.90%) |
Jun 26, 2020 | 16.88 | 17.00 | 16.65 | 16.90 | 7,338,334 | -0.05(-0.28%) |
Jun 25, 2020 | 16.71 | 16.96 | 16.62 | 16.95 | 4,943,020 | +0.18(+1.05%) |
Jun 24, 2020 | 17.24 | 17.30 | 16.70 | 16.78 | 8,053,915 | -0.58(-3.32%) |
Jun 23, 2020 | 17.64 | 17.68 | 17.32 | 17.35 | 6,432,215 | -0.06(-0.37%) |
Jun 22, 2020 | 17.32 | 17.59 | 17.11 | 17.42 | 4,250,337 | +0.11(+0.65%) |
Jun 19, 2020 | 17.68 | 17.74 | 17.13 | 17.30 | 14,815,788 | -0.06(-0.32%) |
Jun 18, 2020 | 17.38 | 17.53 | 17.22 | 17.36 | 7,839,391 | -0.15(-0.87%) |
Jun 17, 2020 | 17.54 | 17.65 | 17.39 | 17.51 | 6,786,226 | -0.10(-0.55%) |
Jun 16, 2020 | 18.11 | 18.15 | 17.51 | 17.61 | 8,573,502 | -0.10(-0.54%) |
Jun 15, 2020 | 17.37 | 17.86 | 17.08 | 17.70 | 6,616,324 | -0.15(-0.83%) |
Jun 12, 2020 | 18.30 | 18.30 | 17.50 | 17.85 | 8,657,168 | +0.02(+0.09%) |
Jun 11, 2020 | 18.23 | 18.34 | 17.79 | 17.84 | 9,450,866 | -0.96(-5.10%) |
Jun 10, 2020 | 18.98 | 19.13 | 18.58 | 18.80 | 10,747,548 | -0.54(-2.79%) |
Jun 09, 2020 | 19.29 | 19.43 | 18.99 | 19.34 | 6,037,604 | -0.34(-1.73%) |
Jun 08, 2020 | 19.60 | 19.75 | 19.32 | 19.68 | 8,650,668 | +0.21(+1.10%) |
Jun 05, 2020 | 19.13 | 19.67 | 19.04 | 19.46 | 9,847,955 | +0.83(+4.47%) |
Jun 04, 2020 | 18.10 | 18.72 | 18.02 | 18.63 | 10,190,418 | +0.48(+2.62%) |
Jun 03, 2020 | 18.39 | 18.52 | 17.99 | 18.15 | 9,064,182 | -0.12(-0.65%) |
Jun 02, 2020 | 18.43 | 18.73 | 18.10 | 18.27 | 30,727,422 | +1.86(+11.30%) |
Jun 01, 2020 | 15.88 | 16.55 | 15.78 | 16.42 | 11,427,206 | +0.55(+3.45%) |
May 29, 2020 | 16.05 | 16.15 | 15.76 | 15.87 | 18,206,164 | -0.29(-1.77%) |
May 28, 2020 | 16.23 | 16.41 | 15.87 | 16.16 | 11,168,138 | +0.07(+0.44%) |
May 27, 2020 | 15.95 | 16.22 | 15.88 | 16.09 | 10,383,784 | +0.37(+2.37%) |
May 26, 2020 | 15.47 | 15.86 | 15.30 | 15.71 | 7,871,954 | +0.64(+4.26%) |
May 22, 2020 | 15.04 | 15.19 | 14.89 | 15.07 | 4,692,505 | +0.10(+0.64%) |
May 21, 2020 | 15.17 | 15.24 | 14.94 | 14.98 | 5,235,055 | -0.19(-1.25%) |
May 20, 2020 | 15.05 | 15.26 | 14.93 | 15.17 | 4,447,095 | +0.29(+1.97%) |
May 19, 2020 | 15.30 | 15.30 | 14.82 | 14.87 | 5,720,125 | -0.51(-3.30%) |
May 18, 2020 | 15.04 | 15.47 | 14.98 | 15.38 | 7,520,223 | +0.66(+4.47%) |
May 15, 2020 | 14.45 | 15.14 | 14.31 | 14.72 | 18,413,922 | +0.15(+1.03%) |
May 14, 2020 | 14.36 | 14.58 | 13.92 | 14.57 | 7,536,740 | +0.05(+0.33%) |
May 13, 2020 | 14.93 | 15.01 | 14.39 | 14.52 | 5,739,999 | -0.44(-2.92%) |
May 12, 2020 | 15.35 | 15.40 | 14.95 | 14.96 | 6,116,661 | -0.35(-2.28%) |
May 11, 2020 | 15.73 | 15.82 | 15.25 | 15.31 | 7,242,690 | -0.49(-3.11%) |
May 08, 2020 | 15.59 | 15.94 | 15.52 | 15.80 | 8,644,049 | +0.38(+2.47%) |
May 07, 2020 | 15.63 | 15.89 | 15.29 | 15.42 | 8,709,833 | -0.02(-0.10%) |
May 06, 2020 | 15.32 | 15.67 | 14.88 | 15.43 | 11,949,353 | +0.09(+0.57%) |
May 05, 2020 | 15.05 | 15.57 | 15.05 | 15.35 | 10,270,214 | +0.40(+2.71%) |
May 04, 2020 | 14.55 | 14.99 | 14.30 | 14.94 | 11,480,574 | +0.26(+1.78%) |