Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 14.22 | 14.35 | 13.72 | 13.88 | 20,665,700 | -0.46(-3.21%) |
Jul 30, 2020 | 14.23 | 14.52 | 14.01 | 14.34 | 15,882,581 | -0.31(-2.12%) |
Jul 29, 2020 | 14.47 | 14.70 | 14.09 | 14.65 | 19,392,612 | +0.32(+2.23%) |
Jul 28, 2020 | 13.81 | 14.59 | 13.75 | 14.33 | 31,298,014 | +0.58(+4.22%) |
Jul 27, 2020 | 14.61 | 14.63 | 13.62 | 13.75 | 37,420,556 | -1.05(-7.09%) |
Jul 24, 2020 | 14.59 | 15.35 | 14.46 | 14.80 | 26,712,200 | +0.00(+0.00%) |
Jul 23, 2020 | 15.01 | 15.38 | 14.51 | 14.80 | 32,397,716 | -0.34(-2.25%) |
Jul 22, 2020 | 15.10 | 15.34 | 14.97 | 15.14 | 17,632,570 | -0.05(-0.33%) |
Jul 21, 2020 | 15.27 | 15.48 | 15.01 | 15.19 | 24,695,408 | +0.19(+1.27%) |
Jul 20, 2020 | 15.56 | 15.95 | 14.91 | 15.00 | 25,144,272 | -0.47(-3.04%) |
Jul 17, 2020 | 15.64 | 15.99 | 15.23 | 15.47 | 28,130,900 | -0.31(-1.96%) |
Jul 16, 2020 | 16.44 | 16.62 | 15.78 | 15.78 | 42,248,296 | -1.70(-9.73%) |
Jul 15, 2020 | 16.13 | 17.56 | 15.93 | 17.48 | 72,407,616 | +2.44(+16.22%) |
Jul 14, 2020 | 14.97 | 15.18 | 14.60 | 15.04 | 31,199,196 | -0.24(-1.57%) |
Jul 13, 2020 | 16.48 | 16.70 | 15.25 | 15.28 | 41,299,568 | -0.88(-5.45%) |
Jul 10, 2020 | 14.47 | 16.27 | 14.30 | 16.16 | 61,894,000 | +1.58(+10.84%) |
Jul 09, 2020 | 15.85 | 16.00 | 14.50 | 14.58 | 40,127,648 | -0.73(-4.77%) |
Jul 08, 2020 | 14.53 | 15.48 | 14.27 | 15.31 | 29,941,244 | +0.74(+5.08%) |
Jul 07, 2020 | 15.16 | 15.40 | 14.56 | 14.57 | 31,106,478 | -1.04(-6.66%) |
Jul 06, 2020 | 16.04 | 16.22 | 15.11 | 15.61 | 34,161,480 | -0.27(-1.70%) |
Jul 02, 2020 | 17.05 | 17.17 | 15.80 | 15.88 | 30,023,300 | -0.48(-2.93%) |
Jul 01, 2020 | 16.94 | 17.83 | 16.19 | 16.36 | 37,197,180 | -0.06(-0.37%) |
Jun 30, 2020 | 16.55 | 16.71 | 15.85 | 16.42 | 25,253,392 | -0.36(-2.15%) |
Jun 29, 2020 | 15.52 | 16.80 | 14.92 | 16.78 | 36,008,360 | +1.00(+6.34%) |
Jun 26, 2020 | 16.21 | 16.35 | 15.16 | 15.78 | 36,855,900 | -0.22(-1.38%) |
Jun 25, 2020 | 15.22 | 16.24 | 15.11 | 16.00 | 37,356,112 | +0.00(+0.00%) |
Jun 24, 2020 | 17.03 | 17.28 | 15.66 | 16.00 | 46,991,624 | -2.00(-11.11%) |
Jun 23, 2020 | 17.50 | 18.04 | 17.12 | 18.00 | 33,826,480 | +0.77(+4.47%) |
Jun 22, 2020 | 17.36 | 17.65 | 16.54 | 17.23 | 44,400,216 | -0.60(-3.37%) |
Jun 19, 2020 | 19.30 | 19.35 | 17.48 | 17.83 | 54,899,000 | -0.99(-5.26%) |
Jun 18, 2020 | 17.96 | 19.55 | 17.80 | 18.82 | 60,038,856 | -0.27(-1.41%) |
Jun 17, 2020 | 19.32 | 19.80 | 18.67 | 19.09 | 44,526,168 | -1.33(-6.51%) |
Jun 16, 2020 | 21.82 | 21.85 | 19.61 | 20.42 | 58,516,832 | +0.98(+5.04%) |
Jun 15, 2020 | 18.14 | 19.82 | 17.95 | 19.44 | 59,050,764 | -0.54(-2.70%) |
Jun 12, 2020 | 19.81 | 20.20 | 18.53 | 19.98 | 65,140,100 | +2.54(+14.56%) |
Jun 11, 2020 | 17.29 | 18.99 | 16.75 | 17.44 | 78,935,752 | -3.15(-15.30%) |
Jun 10, 2020 | 22.20 | 22.47 | 19.50 | 20.59 | 82,676,728 | -2.45(-10.63%) |
Jun 09, 2020 | 23.88 | 23.90 | 21.93 | 23.04 | 72,391,600 | -1.87(-7.51%) |
Jun 08, 2020 | 24.57 | 25.27 | 23.41 | 24.91 | 106,919,064 | +3.40(+15.81%) |
Jun 05, 2020 | 22.30 | 22.94 | 21.05 | 21.51 | 113,521,000 | +3.03(+16.40%) |
Jun 04, 2020 | 17.36 | 19.06 | 16.66 | 18.48 | 85,944,752 | +1.23(+7.13%) |
Jun 03, 2020 | 16.71 | 17.65 | 16.57 | 17.25 | 52,971,620 | +0.38(+2.25%) |
Jun 02, 2020 | 17.33 | 17.48 | 16.56 | 16.87 | 41,572,120 | +0.07(+0.42%) |
Jun 01, 2020 | 15.98 | 17.08 | 15.87 | 16.80 | 42,543,084 | +1.06(+6.73%) |
May 29, 2020 | 15.23 | 15.92 | 15.00 | 15.74 | 50,358,400 | -0.19(-1.19%) |
May 28, 2020 | 17.34 | 17.40 | 15.73 | 15.93 | 60,845,112 | -1.31(-7.60%) |
May 27, 2020 | 18.16 | 18.16 | 16.12 | 17.24 | 88,346,472 | +0.96(+5.90%) |
May 26, 2020 | 15.94 | 16.52 | 15.82 | 16.28 | 59,170,296 | +1.82(+12.59%) |
May 22, 2020 | 14.92 | 15.18 | 14.15 | 14.46 | 29,208,000 | -0.14(-0.96%) |
May 21, 2020 | 13.90 | 15.13 | 13.90 | 14.60 | 50,474,032 | +0.45(+3.18%) |
May 20, 2020 | 14.62 | 14.69 | 13.83 | 14.15 | 40,087,168 | +0.04(+0.28%) |
May 19, 2020 | 14.61 | 14.82 | 13.63 | 14.11 | 51,305,356 | -0.61(-4.14%) |
May 18, 2020 | 14.10 | 15.07 | 13.92 | 14.72 | 79,869,272 | +1.94(+15.18%) |
May 15, 2020 | 12.13 | 13.10 | 11.95 | 12.78 | 36,812,700 | +0.51(+4.16%) |
May 14, 2020 | 11.67 | 12.62 | 11.00 | 12.27 | 56,141,080 | +0.01(+0.08%) |
May 13, 2020 | 13.00 | 13.01 | 11.89 | 12.26 | 57,189,800 | -0.93(-7.05%) |
May 12, 2020 | 14.11 | 14.22 | 13.16 | 13.19 | 35,434,952 | -0.66(-4.77%) |
May 11, 2020 | 14.07 | 14.29 | 13.64 | 13.85 | 36,892,880 | -0.36(-2.53%) |
May 08, 2020 | 14.07 | 14.39 | 13.65 | 14.21 | 41,587,400 | +0.68(+5.03%) |
May 07, 2020 | 12.98 | 13.74 | 12.98 | 13.53 | 39,629,252 | +0.71(+5.54%) |
May 06, 2020 | 13.51 | 13.59 | 12.58 | 12.82 | 50,393,608 | -0.27(-2.06%) |
May 05, 2020 | 14.25 | 14.89 | 12.93 | 13.09 | 89,265,152 | -1.25(-8.72%) |
May 04, 2020 | 13.12 | 14.58 | 12.75 | 14.34 | 74,650,136 | +0.41(+2.94%) |