Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 16.97 | 16.98 | 16.53 | 16.97 | 12,470,600 | +0.23(+1.37%) |
Jul 30, 2020 | 16.55 | 16.80 | 16.13 | 16.74 | 9,074,800 | -0.19(-1.12%) |
Jul 29, 2020 | 16.89 | 16.98 | 16.79 | 16.93 | 3,654,760 | +0.16(+0.92%) |
Jul 28, 2020 | 16.73 | 17.04 | 16.66 | 16.77 | 5,205,794 | +0.04(+0.21%) |
Jul 27, 2020 | 16.60 | 16.75 | 16.50 | 16.74 | 5,763,058 | +0.24(+1.49%) |
Jul 24, 2020 | 16.27 | 16.50 | 16.15 | 16.50 | 8,809,200 | -0.04(-0.21%) |
Jul 23, 2020 | 16.89 | 16.95 | 16.36 | 16.53 | 12,154,412 | -0.29(-1.72%) |
Jul 22, 2020 | 16.68 | 16.82 | 16.54 | 16.82 | 7,751,304 | +0.11(+0.66%) |
Jul 21, 2020 | 17.00 | 17.09 | 16.61 | 16.71 | 8,049,568 | -0.11(-0.62%) |
Jul 20, 2020 | 16.52 | 16.93 | 16.48 | 16.82 | 8,546,954 | +0.39(+2.37%) |
Jul 17, 2020 | 16.21 | 16.43 | 16.14 | 16.43 | 5,748,000 | +0.28(+1.73%) |
Jul 16, 2020 | 15.82 | 16.18 | 15.81 | 16.14 | 5,210,992 | +0.13(+0.84%) |
Jul 15, 2020 | 16.02 | 16.04 | 15.68 | 16.01 | 8,321,780 | +0.22(+1.39%) |
Jul 14, 2020 | 15.35 | 15.80 | 15.18 | 15.79 | 9,502,806 | +0.45(+2.93%) |
Jul 13, 2020 | 16.21 | 16.21 | 15.30 | 15.34 | 9,147,812 | -0.77(-4.75%) |
Jul 10, 2020 | 15.84 | 16.11 | 15.68 | 16.11 | 7,691,600 | +0.21(+1.32%) |
Jul 09, 2020 | 16.03 | 16.07 | 15.54 | 15.89 | 10,147,114 | -0.14(-0.84%) |
Jul 08, 2020 | 15.96 | 16.05 | 15.70 | 16.03 | 4,120,480 | +0.21(+1.30%) |
Jul 07, 2020 | 16.04 | 16.26 | 15.80 | 15.82 | 6,819,374 | -0.28(-1.71%) |
Jul 06, 2020 | 16.38 | 16.38 | 16.02 | 16.10 | 4,623,132 | -0.02(-0.12%) |
Jul 02, 2020 | 16.30 | 16.43 | 16.05 | 16.12 | 9,516,200 | +0.14(+0.88%) |
Jul 01, 2020 | 15.87 | 16.02 | 15.73 | 15.98 | 7,016,888 | +0.23(+1.46%) |
Jun 30, 2020 | 15.28 | 15.80 | 15.26 | 15.75 | 7,427,530 | +0.39(+2.57%) |
Jun 29, 2020 | 15.12 | 15.36 | 14.88 | 15.36 | 7,403,590 | +0.34(+2.26%) |
Jun 26, 2020 | 15.46 | 15.48 | 14.91 | 15.02 | 9,844,400 | -0.46(-3.00%) |
Jun 25, 2020 | 15.06 | 15.49 | 14.90 | 15.48 | 6,163,622 | +0.32(+2.08%) |
Jun 24, 2020 | 15.43 | 15.64 | 14.82 | 15.16 | 17,449,964 | -0.54(-3.41%) |
Jun 23, 2020 | 15.93 | 15.94 | 15.64 | 15.70 | 7,539,706 | +0.10(+0.67%) |
Jun 22, 2020 | 15.19 | 15.60 | 15.09 | 15.60 | 9,189,858 | +0.34(+2.23%) |
Jun 19, 2020 | 15.56 | 15.62 | 14.99 | 15.26 | 9,434,600 | -0.12(-0.81%) |
Jun 18, 2020 | 15.12 | 15.38 | 15.04 | 15.38 | 4,747,474 | +0.12(+0.82%) |
Jun 17, 2020 | 15.33 | 15.35 | 15.02 | 15.26 | 6,209,772 | -0.01(-0.10%) |
Jun 16, 2020 | 15.59 | 15.64 | 14.82 | 15.27 | 11,188,890 | +0.17(+1.13%) |
Jun 15, 2020 | 14.20 | 15.16 | 13.93 | 15.10 | 14,828,046 | +0.20(+1.34%) |
Jun 12, 2020 | 14.97 | 15.13 | 13.89 | 14.90 | 32,924,800 | +0.26(+1.74%) |
Jun 11, 2020 | 16.64 | 17.05 | 14.47 | 14.64 | 19,586,314 | -2.98(-16.93%) |
Jun 10, 2020 | 17.51 | 17.95 | 17.34 | 17.63 | 9,569,834 | +0.04(+0.26%) |
Jun 09, 2020 | 17.77 | 17.84 | 17.52 | 17.59 | 6,088,084 | -0.45(-2.50%) |
Jun 08, 2020 | 18.26 | 18.30 | 17.94 | 18.04 | 5,824,858 | -0.20(-1.12%) |
Jun 05, 2020 | 18.32 | 18.34 | 18.13 | 18.24 | 7,058,800 | +0.47(+2.64%) |
Jun 04, 2020 | 17.65 | 18.02 | 17.56 | 17.77 | 7,516,940 | +0.07(+0.37%) |
Jun 03, 2020 | 17.50 | 17.74 | 17.45 | 17.70 | 8,439,514 | +0.39(+2.28%) |
Jun 02, 2020 | 17.12 | 17.33 | 17.03 | 17.31 | 7,583,244 | +0.23(+1.38%) |
Jun 01, 2020 | 16.93 | 17.14 | 16.89 | 17.07 | 5,818,850 | -0.09(-0.50%) |
May 29, 2020 | 16.79 | 17.16 | 16.64 | 17.16 | 8,709,800 | +0.32(+1.93%) |
May 28, 2020 | 17.12 | 17.18 | 16.75 | 16.84 | 6,421,926 | -0.36(-2.07%) |
May 27, 2020 | 17.23 | 17.24 | 16.63 | 17.19 | 5,912,402 | +0.20(+1.18%) |
May 26, 2020 | 17.30 | 17.31 | 16.95 | 16.99 | 5,815,024 | +0.09(+0.53%) |
May 22, 2020 | 16.76 | 16.93 | 16.62 | 16.90 | 5,490,600 | +0.05(+0.30%) |
May 21, 2020 | 17.07 | 17.15 | 16.64 | 16.85 | 9,411,356 | -0.18(-1.09%) |
May 20, 2020 | 16.93 | 17.07 | 16.75 | 17.04 | 8,224,430 | +0.50(+3.06%) |
May 19, 2020 | 16.93 | 17.14 | 16.53 | 16.53 | 8,209,698 | -0.46(-2.74%) |
May 18, 2020 | 17.02 | 17.09 | 16.86 | 17.00 | 7,272,228 | +0.52(+3.13%) |
May 15, 2020 | 15.88 | 16.48 | 15.75 | 16.48 | 8,228,000 | +0.21(+1.29%) |
May 14, 2020 | 15.48 | 16.27 | 15.22 | 16.27 | 12,097,912 | +0.41(+2.62%) |
May 13, 2020 | 16.59 | 16.75 | 15.53 | 15.86 | 12,955,658 | -0.89(-5.34%) |
May 12, 2020 | 17.93 | 17.98 | 16.75 | 16.75 | 11,337,744 | -0.93(-5.23%) |
May 11, 2020 | 16.86 | 17.70 | 16.83 | 17.68 | 4,672,260 | +0.57(+3.33%) |
May 08, 2020 | 16.76 | 17.11 | 16.70 | 17.11 | 5,371,600 | +0.58(+3.51%) |
May 07, 2020 | 16.45 | 16.59 | 16.41 | 16.52 | 5,457,776 | +0.36(+2.26%) |
May 06, 2020 | 16.43 | 16.50 | 16.16 | 16.16 | 5,368,904 | -0.14(-0.86%) |
May 05, 2020 | 16.27 | 16.52 | 16.24 | 16.30 | 6,861,766 | +0.34(+2.10%) |
May 04, 2020 | 15.55 | 15.99 | 15.46 | 15.96 | 3,696,452 | +0.16(+1.01%) |