Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 16.57 | 16.62 | 16.29 | 16.52 | 2,068,184 | -0.15(-0.91%) |
Jul 30, 2020 | 17.21 | 17.27 | 16.59 | 16.67 | 3,667,716 | -0.82(-4.70%) |
Jul 29, 2020 | 16.93 | 17.50 | 16.90 | 17.49 | 2,597,947 | +0.68(+4.04%) |
Jul 28, 2020 | 18.51 | 18.58 | 16.78 | 16.81 | 4,440,797 | -0.89(-5.04%) |
Jul 27, 2020 | 17.27 | 17.83 | 17.14 | 17.70 | 3,085,575 | +0.46(+2.64%) |
Jul 24, 2020 | 17.21 | 17.37 | 17.10 | 17.25 | 2,369,288 | -0.03(-0.15%) |
Jul 23, 2020 | 17.27 | 17.48 | 16.93 | 17.27 | 1,703,021 | -0.11(-0.62%) |
Jul 22, 2020 | 16.99 | 17.41 | 16.99 | 17.38 | 1,158,684 | +0.27(+1.57%) |
Jul 21, 2020 | 17.04 | 17.40 | 17.02 | 17.11 | 1,487,504 | +0.22(+1.32%) |
Jul 20, 2020 | 17.19 | 17.40 | 16.82 | 16.89 | 1,658,047 | -0.42(-2.42%) |
Jul 17, 2020 | 17.39 | 17.55 | 17.27 | 17.31 | 822,322 | -0.01(-0.05%) |
Jul 16, 2020 | 17.39 | 17.60 | 17.21 | 17.32 | 1,385,087 | -0.13(-0.77%) |
Jul 15, 2020 | 16.96 | 17.47 | 16.95 | 17.45 | 2,478,713 | +0.94(+5.68%) |
Jul 14, 2020 | 16.07 | 16.54 | 15.94 | 16.52 | 2,327,024 | +0.45(+2.78%) |
Jul 13, 2020 | 15.83 | 16.25 | 15.69 | 16.07 | 2,731,846 | +0.46(+2.97%) |
Jul 10, 2020 | 15.10 | 15.64 | 15.09 | 15.60 | 1,029,779 | +0.51(+3.37%) |
Jul 09, 2020 | 15.52 | 15.60 | 14.94 | 15.10 | 1,565,783 | -0.38(-2.48%) |
Jul 08, 2020 | 15.92 | 16.03 | 15.37 | 15.48 | 1,501,965 | -0.36(-2.25%) |
Jul 07, 2020 | 15.99 | 16.27 | 15.79 | 15.84 | 1,599,590 | -0.36(-2.21%) |
Jul 06, 2020 | 16.36 | 16.40 | 15.99 | 16.19 | 1,838,993 | +0.23(+1.45%) |
Jul 02, 2020 | 15.95 | 16.31 | 15.79 | 15.96 | 1,032,580 | +0.36(+2.29%) |
Jul 01, 2020 | 16.11 | 16.21 | 15.56 | 15.60 | 1,657,916 | -0.44(-2.73%) |
Jun 30, 2020 | 15.74 | 16.12 | 15.69 | 16.04 | 2,487,510 | +0.15(+0.96%) |
Jun 29, 2020 | 15.98 | 16.19 | 15.77 | 15.89 | 3,502,180 | +0.13(+0.85%) |
Jun 26, 2020 | 15.77 | 15.90 | 15.63 | 15.76 | 4,358,949 | -0.16(-1.01%) |
Jun 25, 2020 | 15.58 | 15.94 | 15.31 | 15.92 | 2,851,274 | +0.23(+1.48%) |
Jun 24, 2020 | 16.05 | 16.05 | 15.60 | 15.69 | 2,369,664 | -0.64(-3.94%) |
Jun 23, 2020 | 16.65 | 16.67 | 16.23 | 16.33 | 2,366,696 | +0.05(+0.33%) |
Jun 22, 2020 | 16.31 | 16.39 | 16.02 | 16.27 | 1,859,183 | -0.08(-0.49%) |
Jun 19, 2020 | 16.51 | 16.65 | 16.04 | 16.35 | 5,151,587 | +0.03(+0.16%) |
Jun 18, 2020 | 16.47 | 16.66 | 16.25 | 16.33 | 1,950,441 | -0.37(-2.19%) |
Jun 17, 2020 | 17.10 | 17.18 | 16.58 | 16.69 | 3,199,181 | -0.40(-2.35%) |
Jun 16, 2020 | 17.39 | 17.49 | 16.68 | 17.10 | 2,192,073 | +0.50(+3.01%) |
Jun 15, 2020 | 15.38 | 16.86 | 15.38 | 16.60 | 3,492,091 | +0.51(+3.16%) |
Jun 12, 2020 | 16.54 | 16.64 | 15.78 | 16.09 | 2,006,463 | +0.38(+2.40%) |
Jun 11, 2020 | 16.05 | 16.43 | 15.62 | 15.71 | 3,110,466 | -1.24(-7.31%) |
Jun 10, 2020 | 17.24 | 17.38 | 16.86 | 16.95 | 2,431,423 | -0.17(-0.98%) |
Jun 09, 2020 | 17.12 | 17.27 | 16.91 | 17.12 | 2,000,647 | -0.49(-2.76%) |
Jun 08, 2020 | 17.71 | 17.91 | 17.42 | 17.60 | 2,222,994 | +0.16(+0.91%) |
Jun 05, 2020 | 17.60 | 18.21 | 17.40 | 17.44 | 1,890,459 | +0.20(+1.18%) |
Jun 04, 2020 | 16.68 | 17.25 | 16.55 | 17.24 | 2,466,467 | +0.51(+3.07%) |
Jun 03, 2020 | 17.05 | 17.18 | 16.71 | 16.73 | 2,421,297 | +0.03(+0.16%) |
Jun 02, 2020 | 16.58 | 16.85 | 16.36 | 16.70 | 2,104,248 | +0.40(+2.44%) |
Jun 01, 2020 | 16.06 | 16.37 | 15.97 | 16.30 | 1,516,543 | +0.25(+1.54%) |
May 29, 2020 | 15.94 | 16.13 | 15.59 | 16.05 | 2,412,986 | -0.04(-0.22%) |
May 28, 2020 | 16.88 | 16.89 | 16.02 | 16.09 | 1,525,029 | -0.57(-3.45%) |
May 27, 2020 | 16.75 | 17.18 | 16.47 | 16.66 | 1,691,430 | +0.39(+2.39%) |
May 26, 2020 | 16.03 | 16.40 | 16.02 | 16.28 | 3,012,225 | +0.89(+5.81%) |
May 22, 2020 | 15.09 | 15.39 | 15.00 | 15.38 | 1,480,984 | +0.22(+1.46%) |
May 21, 2020 | 15.12 | 15.33 | 15.05 | 15.16 | 2,074,396 | -0.08(-0.52%) |
May 20, 2020 | 14.71 | 15.26 | 14.71 | 15.24 | 1,948,728 | +0.82(+5.71%) |
May 19, 2020 | 14.78 | 14.91 | 14.42 | 14.42 | 1,612,323 | -0.47(-3.15%) |
May 18, 2020 | 13.78 | 14.99 | 13.74 | 14.89 | 2,937,375 | +1.77(+13.49%) |
May 15, 2020 | 13.17 | 13.44 | 12.99 | 13.12 | 1,192,927 | -0.15(-1.13%) |
May 14, 2020 | 12.60 | 13.32 | 12.26 | 13.27 | 1,990,462 | +0.30(+2.32%) |
May 13, 2020 | 13.27 | 13.41 | 12.83 | 12.97 | 2,374,598 | -0.41(-3.04%) |
May 12, 2020 | 14.14 | 14.27 | 13.37 | 13.37 | 1,936,686 | -0.62(-4.42%) |
May 11, 2020 | 13.56 | 14.16 | 13.25 | 13.99 | 3,011,342 | +0.11(+0.76%) |
May 08, 2020 | 13.50 | 14.11 | 13.48 | 13.89 | 1,688,887 | +0.69(+5.23%) |
May 07, 2020 | 13.22 | 13.71 | 13.17 | 13.20 | 1,707,373 | +0.24(+1.84%) |
May 06, 2020 | 13.65 | 13.79 | 12.95 | 12.96 | 1,735,224 | -0.63(-4.62%) |
May 05, 2020 | 13.60 | 14.10 | 13.57 | 13.59 | 3,114,360 | +0.17(+1.25%) |
May 04, 2020 | 13.87 | 14.06 | 13.18 | 13.42 | 2,751,082 | -0.73(-5.19%) |