Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 16.84 | 17.10 | 16.52 | 16.86 | 2,910,986 | -0.04(-0.23%) |
Jul 30, 2020 | 16.62 | 17.07 | 16.14 | 16.90 | 3,166,508 | -0.18(-1.03%) |
Jul 29, 2020 | 16.54 | 17.11 | 16.27 | 17.07 | 2,376,101 | +0.58(+3.49%) |
Jul 28, 2020 | 16.82 | 17.14 | 16.46 | 16.50 | 2,035,501 | -0.47(-2.76%) |
Jul 27, 2020 | 16.82 | 17.02 | 16.44 | 16.96 | 2,045,601 | +0.18(+1.05%) |
Jul 24, 2020 | 16.88 | 17.46 | 16.75 | 16.79 | 2,355,457 | -0.09(-0.52%) |
Jul 23, 2020 | 17.02 | 17.38 | 16.64 | 16.88 | 2,658,801 | -0.37(-2.15%) |
Jul 22, 2020 | 17.20 | 17.42 | 16.91 | 17.25 | 2,250,625 | -0.29(-1.67%) |
Jul 21, 2020 | 16.94 | 17.81 | 16.94 | 17.54 | 4,810,222 | +1.08(+6.58%) |
Jul 20, 2020 | 16.70 | 17.15 | 16.46 | 16.46 | 2,164,305 | -0.29(-1.75%) |
Jul 17, 2020 | 17.36 | 18.01 | 16.56 | 16.75 | 3,263,525 | -0.63(-3.65%) |
Jul 16, 2020 | 17.28 | 18.08 | 16.98 | 17.38 | 3,320,582 | -0.17(-0.94%) |
Jul 15, 2020 | 17.02 | 17.57 | 16.55 | 17.55 | 6,115,117 | +1.09(+6.63%) |
Jul 14, 2020 | 15.26 | 16.53 | 14.97 | 16.46 | 4,025,526 | +1.08(+7.04%) |
Jul 13, 2020 | 15.83 | 15.94 | 15.23 | 15.37 | 3,914,812 | -0.25(-1.62%) |
Jul 10, 2020 | 14.65 | 15.64 | 14.50 | 15.63 | 4,584,957 | +0.93(+6.30%) |
Jul 09, 2020 | 15.80 | 15.89 | 14.68 | 14.70 | 4,342,600 | -1.02(-6.51%) |
Jul 08, 2020 | 15.22 | 16.26 | 15.16 | 15.73 | 7,052,133 | +0.58(+3.80%) |
Jul 07, 2020 | 16.48 | 16.66 | 15.12 | 15.15 | 6,964,444 | -1.58(-9.44%) |
Jul 06, 2020 | 18.28 | 18.33 | 16.71 | 16.73 | 9,017,602 | -1.11(-6.23%) |
Jul 02, 2020 | 17.17 | 18.14 | 17.00 | 17.84 | 7,544,664 | +1.21(+7.27%) |
Jul 01, 2020 | 17.15 | 17.50 | 16.04 | 16.63 | 8,327,107 | -0.46(-2.68%) |
Jun 30, 2020 | 15.60 | 17.17 | 15.51 | 17.09 | 6,523,774 | +1.31(+8.28%) |
Jun 29, 2020 | 15.11 | 16.22 | 14.80 | 15.78 | 5,930,745 | +1.06(+7.22%) |
Jun 26, 2020 | 15.60 | 15.61 | 14.66 | 14.72 | 4,369,351 | -1.15(-7.25%) |
Jun 25, 2020 | 15.12 | 16.14 | 14.80 | 15.87 | 6,204,929 | +1.13(+7.67%) |
Jun 24, 2020 | 16.08 | 16.21 | 14.69 | 14.74 | 6,671,381 | -1.69(-10.27%) |
Jun 23, 2020 | 17.02 | 17.09 | 16.34 | 16.43 | 4,396,433 | -0.19(-1.12%) |
Jun 22, 2020 | 16.48 | 16.79 | 16.22 | 16.61 | 4,795,715 | +0.13(+0.77%) |
Jun 19, 2020 | 17.34 | 17.55 | 16.34 | 16.49 | 8,038,240 | -0.28(-1.69%) |
Jun 18, 2020 | 15.90 | 17.08 | 15.42 | 16.77 | 4,822,458 | +0.55(+3.37%) |
Jun 17, 2020 | 17.77 | 17.78 | 16.21 | 16.22 | 4,393,685 | -1.59(-8.92%) |
Jun 16, 2020 | 17.67 | 17.99 | 16.87 | 17.81 | 5,858,543 | +1.39(+8.49%) |
Jun 15, 2020 | 15.11 | 16.55 | 14.67 | 16.42 | 4,821,036 | +0.22(+1.39%) |
Jun 12, 2020 | 16.35 | 16.51 | 15.18 | 16.19 | 4,043,070 | +1.14(+7.58%) |
Jun 11, 2020 | 14.77 | 15.72 | 14.62 | 15.05 | 5,780,922 | -1.83(-10.85%) |
Jun 10, 2020 | 17.83 | 17.97 | 16.87 | 16.89 | 4,829,918 | -1.70(-9.13%) |
Jun 09, 2020 | 19.27 | 19.63 | 18.20 | 18.58 | 5,854,072 | -2.46(-11.68%) |
Jun 08, 2020 | 19.44 | 21.10 | 18.95 | 21.04 | 7,873,789 | +3.07(+17.09%) |
Jun 05, 2020 | 16.20 | 18.03 | 16.18 | 17.97 | 8,027,982 | +2.98(+19.91%) |
Jun 04, 2020 | 14.52 | 15.10 | 14.14 | 14.98 | 3,310,957 | +0.37(+2.53%) |
Jun 03, 2020 | 14.37 | 14.77 | 13.98 | 14.61 | 4,854,655 | +0.57(+4.03%) |
Jun 02, 2020 | 13.13 | 14.13 | 13.07 | 14.05 | 5,000,366 | +1.15(+8.92%) |
Jun 01, 2020 | 11.94 | 12.97 | 11.75 | 12.90 | 4,347,755 | +0.97(+8.18%) |
May 29, 2020 | 12.74 | 12.78 | 11.86 | 11.92 | 12,721,768 | -0.95(-7.35%) |
May 28, 2020 | 13.88 | 13.88 | 12.77 | 12.87 | 5,403,288 | -0.97(-6.98%) |
May 27, 2020 | 14.19 | 14.26 | 13.18 | 13.83 | 3,357,686 | -0.06(-0.42%) |
May 26, 2020 | 14.24 | 14.43 | 13.68 | 13.89 | 3,936,484 | +0.20(+1.50%) |
May 22, 2020 | 13.42 | 13.74 | 13.16 | 13.69 | 3,315,016 | +0.16(+1.15%) |
May 21, 2020 | 13.65 | 13.96 | 12.87 | 13.53 | 4,151,768 | +0.00(+0.00%) |
May 20, 2020 | 13.49 | 13.88 | 13.24 | 13.53 | 3,859,657 | +0.43(+3.27%) |
May 19, 2020 | 14.53 | 14.55 | 13.03 | 13.10 | 5,663,119 | -1.21(-8.45%) |
May 18, 2020 | 13.50 | 14.49 | 13.44 | 14.31 | 5,112,972 | +1.76(+14.06%) |
May 15, 2020 | 12.51 | 13.04 | 12.43 | 12.55 | 4,489,668 | -0.10(-0.77%) |
May 14, 2020 | 11.97 | 13.06 | 11.66 | 12.64 | 4,693,002 | +0.33(+2.69%) |
May 13, 2020 | 13.86 | 13.95 | 12.19 | 12.31 | 8,592,851 | -1.76(-12.54%) |
May 12, 2020 | 13.65 | 14.73 | 13.65 | 14.08 | 4,509,537 | +0.43(+3.14%) |
May 11, 2020 | 14.67 | 15.25 | 13.65 | 13.65 | 6,409,160 | -1.06(-7.22%) |
May 08, 2020 | 13.50 | 14.76 | 13.42 | 14.71 | 4,204,518 | +1.45(+10.96%) |
May 07, 2020 | 13.58 | 14.18 | 13.03 | 13.26 | 3,850,998 | -0.01(-0.07%) |
May 06, 2020 | 13.30 | 13.93 | 13.06 | 13.27 | 3,985,770 | -0.05(-0.37%) |
May 05, 2020 | 15.21 | 15.22 | 13.17 | 13.32 | 4,986,843 | -0.62(-4.48%) |
May 04, 2020 | 12.94 | 14.19 | 12.66 | 13.94 | 6,049,546 | +0.09(+0.63%) |