Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 17.44 | 17.68 | 17.20 | 17.67 | 2,092,900 | +0.15(+0.86%) |
Jul 30, 2020 | 17.75 | 17.83 | 17.30 | 17.52 | 1,437,897 | -0.61(-3.36%) |
Jul 29, 2020 | 17.61 | 18.13 | 17.53 | 18.13 | 1,794,434 | +0.65(+3.72%) |
Jul 28, 2020 | 17.95 | 18.05 | 17.47 | 17.48 | 1,733,279 | -0.50(-2.78%) |
Jul 27, 2020 | 17.86 | 17.99 | 17.59 | 17.98 | 2,109,196 | +0.09(+0.50%) |
Jul 24, 2020 | 18.33 | 18.39 | 17.86 | 17.89 | 1,843,100 | -0.48(-2.61%) |
Jul 23, 2020 | 17.90 | 18.38 | 17.77 | 18.37 | 4,271,027 | +0.42(+2.34%) |
Jul 22, 2020 | 17.34 | 17.95 | 17.33 | 17.95 | 2,116,889 | +0.48(+2.75%) |
Jul 21, 2020 | 17.41 | 17.91 | 17.41 | 17.47 | 1,335,782 | -0.12(-0.68%) |
Jul 20, 2020 | 17.49 | 17.74 | 17.43 | 17.59 | 1,746,649 | -0.04(-0.23%) |
Jul 17, 2020 | 17.72 | 17.97 | 17.62 | 17.63 | 1,856,700 | -0.09(-0.51%) |
Jul 16, 2020 | 18.16 | 18.16 | 17.65 | 17.72 | 2,911,798 | -0.43(-2.37%) |
Jul 15, 2020 | 18.19 | 18.46 | 17.99 | 18.15 | 5,266,545 | +0.56(+3.18%) |
Jul 14, 2020 | 16.83 | 17.59 | 16.41 | 17.59 | 3,917,822 | +0.65(+3.84%) |
Jul 13, 2020 | 17.23 | 17.38 | 16.79 | 16.94 | 4,679,324 | -0.04(-0.24%) |
Jul 10, 2020 | 16.61 | 17.00 | 16.50 | 16.98 | 1,520,800 | +0.44(+2.66%) |
Jul 09, 2020 | 17.32 | 17.37 | 16.28 | 16.54 | 2,539,981 | -0.83(-4.78%) |
Jul 08, 2020 | 17.23 | 17.51 | 17.14 | 17.37 | 1,165,713 | +0.03(+0.17%) |
Jul 07, 2020 | 17.50 | 17.67 | 17.31 | 17.34 | 1,883,442 | -0.45(-2.53%) |
Jul 06, 2020 | 17.53 | 17.81 | 17.29 | 17.79 | 1,786,980 | +0.70(+4.10%) |
Jul 02, 2020 | 17.17 | 17.52 | 17.00 | 17.09 | 1,994,900 | +0.43(+2.58%) |
Jul 01, 2020 | 16.86 | 17.13 | 16.50 | 16.66 | 2,850,415 | -0.20(-1.19%) |
Jun 30, 2020 | 16.44 | 16.93 | 16.18 | 16.86 | 2,190,225 | +0.29(+1.75%) |
Jun 29, 2020 | 16.30 | 16.73 | 16.00 | 16.57 | 1,821,991 | +0.57(+3.56%) |
Jun 26, 2020 | 16.74 | 16.78 | 15.95 | 16.00 | 3,517,100 | -0.85(-5.04%) |
Jun 25, 2020 | 16.24 | 16.88 | 16.01 | 16.85 | 2,354,448 | +0.36(+2.18%) |
Jun 24, 2020 | 16.72 | 16.83 | 16.04 | 16.49 | 2,749,644 | -0.65(-3.79%) |
Jun 23, 2020 | 17.24 | 17.31 | 16.80 | 17.14 | 2,873,023 | +0.15(+0.88%) |
Jun 22, 2020 | 16.75 | 17.00 | 16.31 | 16.99 | 2,841,662 | +0.09(+0.53%) |
Jun 19, 2020 | 18.01 | 18.19 | 16.77 | 16.90 | 21,762,400 | -0.90(-5.06%) |
Jun 18, 2020 | 17.39 | 18.01 | 17.33 | 17.80 | 2,877,445 | +0.19(+1.08%) |
Jun 17, 2020 | 17.85 | 18.14 | 17.57 | 17.61 | 4,023,281 | -0.20(-1.12%) |
Jun 16, 2020 | 18.55 | 18.98 | 17.36 | 17.81 | 4,539,349 | -0.33(-1.82%) |
Jun 15, 2020 | 16.90 | 18.72 | 16.57 | 18.14 | 8,519,269 | +1.78(+10.88%) |
Jun 12, 2020 | 16.55 | 16.69 | 15.87 | 16.36 | 1,646,200 | +0.63(+4.01%) |
Jun 11, 2020 | 16.08 | 16.48 | 15.57 | 15.73 | 2,123,874 | -1.57(-9.08%) |
Jun 10, 2020 | 17.43 | 17.62 | 17.09 | 17.30 | 2,288,793 | -0.23(-1.31%) |
Jun 09, 2020 | 17.49 | 17.83 | 17.14 | 17.53 | 1,649,223 | -0.57(-3.15%) |
Jun 08, 2020 | 18.06 | 18.27 | 17.85 | 18.10 | 1,415,136 | +0.42(+2.38%) |
Jun 05, 2020 | 18.26 | 18.81 | 17.56 | 17.68 | 2,386,200 | +0.40(+2.31%) |
Jun 04, 2020 | 16.93 | 17.46 | 16.66 | 17.28 | 2,300,833 | +0.27(+1.59%) |
Jun 03, 2020 | 16.70 | 17.22 | 16.53 | 17.01 | 2,863,115 | +0.57(+3.47%) |
Jun 02, 2020 | 15.99 | 16.45 | 15.73 | 16.44 | 3,027,731 | +0.61(+3.85%) |
Jun 01, 2020 | 15.40 | 16.02 | 15.31 | 15.83 | 1,691,002 | +0.37(+2.39%) |
May 29, 2020 | 15.20 | 15.56 | 14.97 | 15.46 | 2,769,000 | -0.01(-0.06%) |
May 28, 2020 | 15.46 | 15.92 | 14.94 | 15.47 | 4,044,043 | +0.27(+1.78%) |
May 27, 2020 | 15.67 | 15.75 | 15.10 | 15.20 | 5,730,958 | +0.14(+0.93%) |
May 26, 2020 | 15.10 | 15.46 | 15.00 | 15.06 | 2,923,019 | +0.88(+6.21%) |
May 22, 2020 | 14.10 | 14.37 | 13.72 | 14.18 | 1,247,400 | +0.15(+1.07%) |
May 21, 2020 | 13.98 | 14.17 | 13.81 | 14.03 | 1,303,029 | +0.07(+0.50%) |
May 20, 2020 | 13.96 | 14.18 | 13.86 | 13.96 | 1,845,185 | +0.40(+2.95%) |
May 19, 2020 | 14.07 | 14.23 | 13.35 | 13.56 | 1,381,959 | -0.65(-4.57%) |
May 18, 2020 | 13.45 | 14.28 | 13.37 | 14.21 | 1,954,448 | +1.68(+13.41%) |
May 15, 2020 | 12.20 | 12.64 | 12.02 | 12.53 | 3,309,400 | +0.20(+1.62%) |
May 14, 2020 | 11.63 | 12.44 | 11.26 | 12.33 | 1,796,828 | +0.17(+1.40%) |
May 13, 2020 | 13.24 | 13.24 | 12.03 | 12.16 | 2,307,993 | -1.21(-9.05%) |
May 12, 2020 | 14.14 | 14.37 | 13.35 | 13.37 | 1,438,238 | -0.89(-6.24%) |
May 11, 2020 | 15.54 | 15.83 | 14.20 | 14.26 | 2,630,722 | -0.79(-5.25%) |
May 08, 2020 | 14.33 | 15.31 | 14.05 | 15.05 | 2,436,200 | +1.14(+8.20%) |
May 07, 2020 | 13.50 | 14.28 | 13.37 | 13.91 | 2,123,394 | +0.69(+5.22%) |
May 06, 2020 | 13.72 | 13.85 | 13.07 | 13.22 | 1,899,582 | -0.40(-2.94%) |
May 05, 2020 | 14.37 | 14.48 | 13.50 | 13.62 | 1,848,610 | +0.14(+1.04%) |
May 04, 2020 | 13.10 | 13.67 | 12.91 | 13.48 | 1,982,597 | +0.02(+0.15%) |