Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 16.53 | 16.72 | 16.09 | 16.45 | 2,304,132 | -0.11(-0.67%) |
Jul 30, 2020 | 16.73 | 16.74 | 16.42 | 16.56 | 1,580,701 | -0.41(-2.41%) |
Jul 29, 2020 | 16.49 | 17.01 | 16.38 | 16.97 | 2,871,787 | +0.60(+3.68%) |
Jul 28, 2020 | 16.38 | 16.56 | 16.33 | 16.37 | 3,855,966 | -0.10(-0.63%) |
Jul 27, 2020 | 16.64 | 16.73 | 16.42 | 16.47 | 2,708,199 | -0.15(-0.92%) |
Jul 24, 2020 | 16.76 | 16.90 | 16.57 | 16.63 | 1,970,084 | -0.20(-1.19%) |
Jul 23, 2020 | 16.92 | 16.99 | 16.60 | 16.83 | 2,971,669 | -0.13(-0.78%) |
Jul 22, 2020 | 17.03 | 17.10 | 16.76 | 16.96 | 2,683,316 | -0.31(-1.81%) |
Jul 21, 2020 | 16.55 | 17.36 | 16.55 | 17.27 | 6,732,294 | +0.92(+5.64%) |
Jul 20, 2020 | 16.42 | 16.69 | 16.32 | 16.35 | 3,504,883 | -0.04(-0.25%) |
Jul 17, 2020 | 16.56 | 16.93 | 16.33 | 16.39 | 6,410,820 | -0.06(-0.38%) |
Jul 16, 2020 | 16.40 | 16.64 | 16.00 | 16.45 | 4,004,627 | -0.03(-0.21%) |
Jul 15, 2020 | 15.99 | 16.55 | 15.92 | 16.49 | 4,908,264 | +0.82(+5.26%) |
Jul 14, 2020 | 15.69 | 15.84 | 15.52 | 15.66 | 3,148,929 | -0.07(-0.44%) |
Jul 13, 2020 | 16.09 | 16.18 | 15.56 | 15.73 | 6,096,270 | -0.31(-1.94%) |
Jul 10, 2020 | 15.70 | 16.07 | 15.57 | 16.04 | 4,196,729 | +0.24(+1.53%) |
Jul 09, 2020 | 16.41 | 16.42 | 15.72 | 15.80 | 5,476,271 | -0.62(-3.80%) |
Jul 08, 2020 | 16.49 | 16.67 | 16.20 | 16.42 | 4,280,884 | +0.03(+0.17%) |
Jul 07, 2020 | 16.15 | 16.74 | 16.04 | 16.40 | 5,245,819 | +0.10(+0.64%) |
Jul 06, 2020 | 16.99 | 17.17 | 15.95 | 16.29 | 5,792,869 | -0.47(-2.81%) |
Jul 02, 2020 | 17.08 | 17.16 | 16.73 | 16.76 | 7,064,484 | -0.15(-0.90%) |
Jul 01, 2020 | 17.10 | 17.42 | 16.68 | 16.92 | 5,254,162 | -0.19(-1.09%) |
Jun 30, 2020 | 16.75 | 17.14 | 16.56 | 17.10 | 3,730,035 | +0.33(+1.98%) |
Jun 29, 2020 | 16.87 | 17.09 | 16.64 | 16.77 | 3,583,805 | -0.06(-0.37%) |
Jun 26, 2020 | 17.55 | 17.55 | 16.66 | 16.83 | 5,037,114 | -0.83(-4.71%) |
Jun 25, 2020 | 17.38 | 18.00 | 17.26 | 17.66 | 3,072,544 | +0.02(+0.12%) |
Jun 24, 2020 | 18.54 | 18.54 | 17.33 | 17.64 | 5,524,009 | -1.04(-5.56%) |
Jun 23, 2020 | 19.25 | 19.34 | 18.66 | 18.68 | 2,568,107 | -0.35(-1.86%) |
Jun 22, 2020 | 18.76 | 19.07 | 18.52 | 19.04 | 3,037,992 | +0.24(+1.25%) |
Jun 19, 2020 | 19.56 | 19.72 | 18.76 | 18.80 | 4,717,496 | -0.38(-1.99%) |
Jun 18, 2020 | 19.07 | 19.72 | 18.93 | 19.18 | 9,818,756 | -0.06(-0.32%) |
Jun 17, 2020 | 19.52 | 19.76 | 19.17 | 19.25 | 4,431,825 | -0.31(-1.59%) |
Jun 16, 2020 | 20.41 | 20.60 | 19.41 | 19.56 | 13,797,557 | -0.01(-0.07%) |
Jun 15, 2020 | 17.93 | 19.85 | 17.58 | 19.57 | 10,854,277 | +1.14(+6.17%) |
Jun 12, 2020 | 19.25 | 19.40 | 18.19 | 18.43 | 7,094,065 | +0.10(+0.53%) |
Jun 11, 2020 | 19.17 | 19.23 | 18.31 | 18.34 | 8,468,491 | -2.19(-10.67%) |
Jun 10, 2020 | 20.68 | 20.73 | 19.93 | 20.53 | 6,579,103 | -0.33(-1.56%) |
Jun 09, 2020 | 21.46 | 21.47 | 20.51 | 20.85 | 4,918,358 | -1.12(-5.08%) |
Jun 08, 2020 | 21.95 | 22.02 | 21.43 | 21.97 | 4,544,383 | +0.87(+4.14%) |
Jun 05, 2020 | 20.73 | 21.33 | 20.70 | 21.10 | 4,115,490 | +1.04(+5.18%) |
Jun 04, 2020 | 19.44 | 20.08 | 19.39 | 20.06 | 2,620,530 | +0.46(+2.33%) |
Jun 03, 2020 | 19.06 | 19.77 | 19.06 | 19.60 | 3,679,775 | +0.63(+3.33%) |
Jun 02, 2020 | 18.59 | 19.00 | 18.59 | 18.97 | 5,185,379 | +0.46(+2.47%) |
Jun 01, 2020 | 18.59 | 18.85 | 18.43 | 18.51 | 2,543,858 | -0.08(-0.41%) |
May 29, 2020 | 18.45 | 18.68 | 17.98 | 18.59 | 6,926,104 | -0.07(-0.37%) |
May 28, 2020 | 18.74 | 18.92 | 18.45 | 18.66 | 5,119,099 | -0.24(-1.25%) |
May 27, 2020 | 18.96 | 19.07 | 18.41 | 18.89 | 3,517,076 | +0.14(+0.74%) |
May 26, 2020 | 18.81 | 18.93 | 18.59 | 18.75 | 4,435,015 | +0.43(+2.35%) |
May 22, 2020 | 18.06 | 18.33 | 17.73 | 18.32 | 3,129,798 | +0.06(+0.30%) |
May 21, 2020 | 18.27 | 18.55 | 17.85 | 18.27 | 6,356,622 | +0.00(+0.00%) |
May 20, 2020 | 18.18 | 18.82 | 17.91 | 18.27 | 11,183,473 | +0.45(+2.53%) |
May 19, 2020 | 17.59 | 18.12 | 17.43 | 17.82 | 7,655,025 | +0.26(+1.46%) |
May 18, 2020 | 17.25 | 17.91 | 17.20 | 17.56 | 12,542,566 | +0.89(+5.36%) |
May 15, 2020 | 16.22 | 16.74 | 16.08 | 16.67 | 4,837,609 | +0.49(+3.00%) |
May 14, 2020 | 15.84 | 16.56 | 15.25 | 16.18 | 5,401,519 | +0.24(+1.52%) |
May 13, 2020 | 16.49 | 16.53 | 15.63 | 15.94 | 7,099,437 | -0.59(-3.56%) |
May 12, 2020 | 16.70 | 17.22 | 16.42 | 16.53 | 6,248,201 | -0.07(-0.42%) |
May 11, 2020 | 16.60 | 16.77 | 16.36 | 16.60 | 5,159,714 | -0.21(-1.24%) |
May 08, 2020 | 16.39 | 16.91 | 16.32 | 16.81 | 6,509,721 | +0.55(+3.41%) |
May 07, 2020 | 16.74 | 16.82 | 16.13 | 16.25 | 6,900,265 | -0.03(-0.21%) |
May 06, 2020 | 16.86 | 17.06 | 16.05 | 16.29 | 5,538,800 | -0.40(-2.41%) |
May 05, 2020 | 17.23 | 17.49 | 16.54 | 16.69 | 7,769,328 | +0.03(+0.20%) |
May 04, 2020 | 16.08 | 16.76 | 15.71 | 16.66 | 8,591,327 | +0.30(+1.85%) |