Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 16.62 | 17.03 | 16.44 | 16.65 | 16,723,982 | -0.28(-1.63%) |
Jul 30, 2020 | 17.48 | 17.58 | 16.70 | 16.92 | 16,959,530 | -0.91(-5.10%) |
Jul 29, 2020 | 17.53 | 17.88 | 17.39 | 17.83 | 8,112,102 | +0.26(+1.46%) |
Jul 28, 2020 | 17.89 | 17.99 | 17.43 | 17.57 | 15,856,491 | -0.49(-2.69%) |
Jul 27, 2020 | 18.08 | 18.11 | 17.56 | 18.06 | 16,367,665 | +0.18(+1.03%) |
Jul 24, 2020 | 17.89 | 18.04 | 17.34 | 17.88 | 18,240,678 | +0.17(+0.93%) |
Jul 23, 2020 | 17.42 | 17.77 | 17.23 | 17.71 | 14,415,979 | +0.12(+0.68%) |
Jul 22, 2020 | 17.71 | 17.85 | 17.35 | 17.59 | 13,788,733 | -0.36(-1.99%) |
Jul 21, 2020 | 17.31 | 18.28 | 17.22 | 17.95 | 20,492,826 | +1.03(+6.07%) |
Jul 20, 2020 | 17.07 | 17.39 | 16.88 | 16.92 | 14,900,710 | -0.17(-0.97%) |
Jul 17, 2020 | 17.40 | 17.60 | 16.93 | 17.09 | 9,614,099 | -0.18(-1.06%) |
Jul 16, 2020 | 17.22 | 17.64 | 17.00 | 17.27 | 10,685,588 | -0.07(-0.42%) |
Jul 15, 2020 | 17.44 | 17.68 | 17.02 | 17.34 | 15,092,800 | +0.47(+2.77%) |
Jul 14, 2020 | 15.85 | 16.92 | 15.71 | 16.88 | 14,734,090 | +0.93(+5.81%) |
Jul 13, 2020 | 16.51 | 16.52 | 15.92 | 15.95 | 11,927,625 | -0.38(-2.30%) |
Jul 10, 2020 | 15.68 | 16.35 | 15.56 | 16.32 | 10,686,183 | +0.61(+3.85%) |
Jul 09, 2020 | 16.52 | 16.74 | 15.68 | 15.72 | 13,092,934 | -0.86(-5.20%) |
Jul 08, 2020 | 16.70 | 17.08 | 16.46 | 16.58 | 10,930,601 | -0.10(-0.60%) |
Jul 07, 2020 | 17.10 | 17.10 | 16.65 | 16.68 | 10,616,562 | -0.52(-3.04%) |
Jul 06, 2020 | 16.95 | 17.37 | 16.80 | 17.21 | 12,495,236 | +0.71(+4.28%) |
Jul 02, 2020 | 16.68 | 16.97 | 16.42 | 16.50 | 11,225,385 | +0.24(+1.47%) |
Jul 01, 2020 | 16.98 | 17.23 | 16.24 | 16.26 | 15,171,416 | -0.61(-3.64%) |
Jun 30, 2020 | 16.32 | 16.99 | 16.14 | 16.88 | 20,280,910 | +0.35(+2.11%) |
Jun 29, 2020 | 16.18 | 16.78 | 16.02 | 16.53 | 15,320,785 | +0.52(+3.27%) |
Jun 26, 2020 | 16.68 | 16.69 | 15.88 | 16.00 | 20,138,674 | -0.90(-5.32%) |
Jun 25, 2020 | 16.19 | 17.06 | 16.06 | 16.90 | 20,579,900 | +0.51(+3.14%) |
Jun 24, 2020 | 17.52 | 17.61 | 16.37 | 16.39 | 19,573,482 | -1.57(-8.74%) |
Jun 23, 2020 | 18.33 | 18.47 | 17.84 | 17.96 | 20,091,524 | -0.23(-1.26%) |
Jun 22, 2020 | 17.88 | 18.35 | 17.77 | 18.19 | 9,926,908 | +0.10(+0.56%) |
Jun 19, 2020 | 19.22 | 19.23 | 17.84 | 18.09 | 24,245,566 | -0.43(-2.33%) |
Jun 18, 2020 | 17.72 | 18.56 | 17.61 | 18.52 | 17,289,242 | +0.32(+1.77%) |
Jun 17, 2020 | 17.90 | 18.39 | 17.68 | 18.20 | 17,232,350 | +0.26(+1.43%) |
Jun 16, 2020 | 18.89 | 18.97 | 17.59 | 17.94 | 19,432,788 | +0.21(+1.19%) |
Jun 15, 2020 | 16.50 | 18.00 | 16.25 | 17.73 | 13,887,612 | +0.29(+1.68%) |
Jun 12, 2020 | 17.96 | 18.19 | 16.92 | 17.44 | 15,960,948 | +0.45(+2.65%) |
Jun 11, 2020 | 17.55 | 18.10 | 16.93 | 16.99 | 21,394,200 | -2.25(-11.69%) |
Jun 10, 2020 | 20.17 | 20.24 | 19.22 | 19.23 | 18,083,972 | -1.42(-6.89%) |
Jun 09, 2020 | 20.70 | 21.00 | 19.92 | 20.66 | 19,520,064 | -1.05(-4.82%) |
Jun 08, 2020 | 21.45 | 21.79 | 20.68 | 21.70 | 22,961,634 | +1.52(+7.55%) |
Jun 05, 2020 | 20.49 | 21.19 | 19.79 | 20.18 | 28,863,222 | +1.52(+8.17%) |
Jun 04, 2020 | 18.01 | 18.91 | 17.77 | 18.66 | 22,185,978 | +0.66(+3.67%) |
Jun 03, 2020 | 17.74 | 18.09 | 17.52 | 18.00 | 15,234,173 | +0.69(+3.98%) |
Jun 02, 2020 | 16.98 | 17.47 | 16.94 | 17.31 | 17,746,192 | +0.51(+3.03%) |
Jun 01, 2020 | 16.87 | 17.19 | 16.62 | 16.80 | 11,256,320 | -0.04(-0.22%) |
May 29, 2020 | 16.91 | 17.07 | 16.21 | 16.83 | 23,062,264 | -0.29(-1.70%) |
May 28, 2020 | 17.44 | 17.65 | 16.99 | 17.13 | 11,384,017 | -0.24(-1.36%) |
May 27, 2020 | 17.22 | 17.56 | 16.58 | 17.36 | 15,113,421 | +0.59(+3.53%) |
May 26, 2020 | 16.69 | 17.02 | 16.56 | 16.77 | 12,901,670 | +0.75(+4.66%) |
May 22, 2020 | 16.01 | 16.15 | 15.58 | 16.02 | 10,944,031 | -0.19(-1.18%) |
May 21, 2020 | 16.61 | 16.86 | 15.99 | 16.21 | 19,236,668 | -0.38(-2.31%) |
May 20, 2020 | 15.92 | 16.63 | 15.77 | 16.60 | 15,514,135 | +1.00(+6.43%) |
May 19, 2020 | 16.23 | 16.28 | 15.54 | 15.59 | 14,015,122 | -0.77(-4.68%) |
May 18, 2020 | 15.53 | 16.49 | 15.49 | 16.36 | 24,862,362 | +1.82(+12.54%) |
May 15, 2020 | 14.56 | 15.04 | 14.43 | 14.54 | 11,353,389 | -0.14(-0.93%) |
May 14, 2020 | 14.13 | 15.07 | 13.80 | 14.67 | 14,614,317 | +0.23(+1.58%) |
May 13, 2020 | 15.38 | 15.46 | 14.36 | 14.45 | 17,361,882 | -1.12(-7.20%) |
May 12, 2020 | 15.95 | 16.24 | 15.40 | 15.57 | 15,541,521 | -0.26(-1.61%) |
May 11, 2020 | 16.13 | 16.35 | 15.59 | 15.82 | 13,888,074 | -0.63(-3.82%) |
May 08, 2020 | 15.60 | 16.50 | 15.58 | 16.45 | 18,019,628 | +1.20(+7.89%) |
May 07, 2020 | 14.87 | 15.54 | 14.85 | 15.25 | 16,031,235 | +0.83(+5.75%) |
May 06, 2020 | 14.80 | 15.09 | 14.41 | 14.42 | 9,863,009 | -0.39(-2.65%) |
May 05, 2020 | 15.47 | 15.80 | 14.69 | 14.81 | 17,481,136 | +0.02(+0.12%) |
May 04, 2020 | 13.91 | 14.82 | 13.77 | 14.79 | 25,318,926 | +0.44(+3.05%) |