Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 13.60 | 13.79 | 13.18 | 13.28 | 5,568,900 | -0.38(-2.78%) |
Jul 30, 2020 | 13.55 | 13.69 | 13.17 | 13.66 | 5,184,139 | -0.19(-1.34%) |
Jul 29, 2020 | 13.72 | 13.85 | 13.44 | 13.85 | 6,973,657 | +0.25(+1.86%) |
Jul 28, 2020 | 14.14 | 14.14 | 13.57 | 13.60 | 6,117,394 | -0.61(-4.27%) |
Jul 27, 2020 | 14.04 | 14.20 | 13.79 | 14.20 | 4,104,351 | +0.13(+0.90%) |
Jul 24, 2020 | 14.57 | 14.61 | 14.06 | 14.08 | 5,476,130 | -0.40(-2.79%) |
Jul 23, 2020 | 14.95 | 15.04 | 14.39 | 14.48 | 8,894,217 | -0.64(-4.24%) |
Jul 22, 2020 | 15.00 | 15.22 | 14.76 | 15.12 | 5,667,159 | -0.20(-1.32%) |
Jul 21, 2020 | 14.41 | 15.41 | 14.41 | 15.32 | 7,391,701 | +1.23(+8.73%) |
Jul 20, 2020 | 14.25 | 14.45 | 14.01 | 14.09 | 6,425,053 | -0.24(-1.65%) |
Jul 17, 2020 | 14.46 | 14.64 | 14.23 | 14.33 | 4,636,815 | -0.07(-0.47%) |
Jul 16, 2020 | 14.44 | 14.69 | 14.23 | 14.40 | 4,052,342 | -0.19(-1.27%) |
Jul 15, 2020 | 14.59 | 14.83 | 14.44 | 14.58 | 3,860,520 | +0.28(+1.94%) |
Jul 14, 2020 | 13.66 | 14.34 | 13.61 | 14.30 | 5,156,460 | +0.61(+4.43%) |
Jul 13, 2020 | 13.67 | 13.88 | 13.45 | 13.70 | 8,321,312 | +0.09(+0.68%) |
Jul 10, 2020 | 13.23 | 13.61 | 13.19 | 13.61 | 4,763,038 | +0.35(+2.61%) |
Jul 09, 2020 | 13.63 | 13.77 | 13.19 | 13.26 | 7,781,604 | -0.57(-4.14%) |
Jul 08, 2020 | 13.90 | 14.10 | 13.63 | 13.83 | 4,311,030 | +0.02(+0.12%) |
Jul 07, 2020 | 14.16 | 14.21 | 13.82 | 13.82 | 3,408,370 | -0.46(-3.25%) |
Jul 06, 2020 | 14.41 | 14.68 | 14.25 | 14.28 | 5,710,262 | +0.17(+1.19%) |
Jul 02, 2020 | 14.25 | 14.57 | 14.10 | 14.11 | 4,008,426 | +0.24(+1.76%) |
Jul 01, 2020 | 14.19 | 14.60 | 13.83 | 13.87 | 4,252,075 | -0.35(-2.43%) |
Jun 30, 2020 | 14.14 | 14.28 | 13.68 | 14.21 | 12,688,331 | -0.08(-0.59%) |
Jun 29, 2020 | 13.89 | 14.38 | 13.64 | 14.30 | 12,414,499 | +0.56(+4.05%) |
Jun 26, 2020 | 13.98 | 14.05 | 13.53 | 13.74 | 8,210,340 | -0.36(-2.57%) |
Jun 25, 2020 | 13.91 | 14.43 | 13.82 | 14.10 | 7,581,532 | +0.02(+0.12%) |
Jun 24, 2020 | 14.57 | 14.57 | 14.07 | 14.09 | 5,207,059 | -0.73(-4.95%) |
Jun 23, 2020 | 14.77 | 14.93 | 14.63 | 14.82 | 5,062,395 | +0.22(+1.50%) |
Jun 22, 2020 | 14.34 | 14.65 | 14.10 | 14.60 | 3,618,385 | +0.23(+1.58%) |
Jun 19, 2020 | 15.17 | 15.17 | 14.29 | 14.37 | 8,387,219 | -0.34(-2.29%) |
Jun 18, 2020 | 14.89 | 15.19 | 14.70 | 14.71 | 4,693,299 | -0.22(-1.47%) |
Jun 17, 2020 | 15.67 | 15.72 | 14.91 | 14.93 | 4,345,589 | -0.72(-4.58%) |
Jun 16, 2020 | 15.97 | 16.17 | 15.48 | 15.65 | 5,119,774 | +0.29(+1.87%) |
Jun 15, 2020 | 14.79 | 15.51 | 14.64 | 15.36 | 4,627,099 | -0.08(-0.55%) |
Jun 12, 2020 | 15.56 | 15.81 | 15.21 | 15.44 | 3,882,084 | +0.46(+3.09%) |
Jun 11, 2020 | 15.56 | 16.26 | 14.85 | 14.98 | 7,836,064 | -1.69(-10.12%) |
Jun 10, 2020 | 17.18 | 17.18 | 16.56 | 16.67 | 5,650,833 | -0.47(-2.75%) |
Jun 09, 2020 | 17.37 | 17.58 | 17.05 | 17.14 | 5,050,917 | -0.80(-4.46%) |
Jun 08, 2020 | 18.43 | 18.50 | 17.50 | 17.94 | 7,951,494 | +0.05(+0.28%) |
Jun 05, 2020 | 17.50 | 17.94 | 17.15 | 17.89 | 9,810,555 | +1.68(+10.35%) |
Jun 04, 2020 | 15.73 | 16.25 | 15.54 | 16.21 | 10,541,655 | +0.34(+2.12%) |
Jun 03, 2020 | 15.56 | 16.00 | 15.53 | 15.87 | 6,261,298 | +0.59(+3.89%) |
Jun 02, 2020 | 14.92 | 15.29 | 14.85 | 15.28 | 5,892,001 | +0.59(+3.98%) |
Jun 01, 2020 | 14.24 | 14.77 | 14.11 | 14.69 | 5,556,555 | +0.38(+2.69%) |
May 29, 2020 | 14.46 | 14.55 | 14.09 | 14.31 | 6,466,964 | -0.26(-1.78%) |
May 28, 2020 | 14.61 | 14.85 | 14.42 | 14.57 | 5,170,884 | -0.09(-0.63%) |
May 27, 2020 | 14.88 | 14.95 | 14.22 | 14.66 | 5,003,477 | -0.08(-0.57%) |
May 26, 2020 | 14.99 | 15.04 | 14.66 | 14.74 | 5,495,644 | +0.45(+3.16%) |
May 22, 2020 | 14.44 | 14.48 | 14.09 | 14.29 | 4,617,482 | -0.36(-2.45%) |
May 21, 2020 | 15.42 | 15.46 | 14.57 | 14.65 | 5,828,352 | -0.69(-4.47%) |
May 20, 2020 | 14.76 | 15.43 | 14.68 | 15.34 | 8,288,637 | +0.96(+6.69%) |
May 19, 2020 | 14.51 | 14.80 | 14.26 | 14.38 | 8,614,473 | -0.03(-0.17%) |
May 18, 2020 | 14.41 | 14.87 | 14.21 | 14.40 | 6,510,212 | +0.90(+6.69%) |
May 15, 2020 | 13.25 | 13.77 | 13.10 | 13.50 | 6,484,312 | +0.29(+2.21%) |
May 14, 2020 | 13.03 | 13.41 | 12.47 | 13.21 | 6,718,556 | -0.04(-0.32%) |
May 13, 2020 | 14.10 | 14.13 | 13.13 | 13.25 | 6,379,352 | -0.83(-5.88%) |
May 12, 2020 | 14.38 | 14.58 | 14.07 | 14.07 | 6,700,027 | -0.11(-0.77%) |
May 11, 2020 | 14.15 | 14.40 | 13.96 | 14.18 | 5,924,895 | -0.11(-0.76%) |
May 08, 2020 | 14.17 | 14.45 | 14.03 | 14.29 | 6,401,518 | +0.48(+3.45%) |
May 07, 2020 | 13.67 | 13.92 | 13.51 | 13.82 | 9,410,621 | +0.49(+3.70%) |
May 06, 2020 | 13.40 | 14.20 | 13.30 | 13.32 | 9,692,436 | -0.53(-3.80%) |
May 05, 2020 | 14.84 | 14.95 | 13.83 | 13.85 | 13,735,829 | -0.22(-1.54%) |
May 04, 2020 | 13.66 | 14.49 | 13.58 | 14.07 | 21,736,034 | -0.28(-1.98%) |