Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 16.86 | 17.05 | 16.41 | 16.78 | 2,258,915 | -0.11(-0.67%) |
Jul 30, 2020 | 17.06 | 17.08 | 16.75 | 16.89 | 1,549,681 | -0.42(-2.41%) |
Jul 29, 2020 | 16.82 | 17.35 | 16.70 | 17.31 | 2,815,430 | +0.61(+3.68%) |
Jul 28, 2020 | 16.71 | 16.89 | 16.66 | 16.70 | 3,780,296 | -0.11(-0.63%) |
Jul 27, 2020 | 16.97 | 17.06 | 16.75 | 16.80 | 2,655,052 | -0.16(-0.92%) |
Jul 24, 2020 | 17.09 | 17.24 | 16.90 | 16.96 | 1,931,423 | -0.20(-1.19%) |
Jul 23, 2020 | 17.26 | 17.33 | 16.93 | 17.16 | 2,913,352 | -0.13(-0.78%) |
Jul 22, 2020 | 17.38 | 17.45 | 17.09 | 17.30 | 2,630,658 | -0.32(-1.81%) |
Jul 21, 2020 | 16.88 | 17.71 | 16.88 | 17.62 | 6,600,178 | +0.94(+5.64%) |
Jul 20, 2020 | 16.75 | 17.02 | 16.65 | 16.68 | 3,436,103 | -0.04(-0.25%) |
Jul 17, 2020 | 16.89 | 17.27 | 16.65 | 16.72 | 6,285,012 | -0.06(-0.38%) |
Jul 16, 2020 | 16.73 | 16.97 | 16.32 | 16.78 | 3,926,039 | -0.04(-0.21%) |
Jul 15, 2020 | 16.31 | 16.88 | 16.24 | 16.82 | 4,811,943 | +0.84(+5.27%) |
Jul 14, 2020 | 16.00 | 16.16 | 15.83 | 15.98 | 3,087,134 | -0.07(-0.44%) |
Jul 13, 2020 | 16.41 | 16.50 | 15.87 | 16.05 | 5,976,635 | -0.32(-1.94%) |
Jul 10, 2020 | 16.02 | 16.39 | 15.88 | 16.36 | 4,114,371 | +0.25(+1.54%) |
Jul 09, 2020 | 16.74 | 16.75 | 16.04 | 16.12 | 5,368,803 | -0.64(-3.80%) |
Jul 08, 2020 | 16.82 | 17.00 | 16.52 | 16.75 | 4,196,875 | +0.03(+0.17%) |
Jul 07, 2020 | 16.48 | 17.08 | 16.36 | 16.73 | 5,142,874 | +0.11(+0.64%) |
Jul 06, 2020 | 17.33 | 17.52 | 16.27 | 16.62 | 5,679,188 | -0.48(-2.81%) |
Jul 02, 2020 | 17.42 | 17.51 | 17.06 | 17.10 | 6,925,849 | -0.16(-0.90%) |
Jul 01, 2020 | 17.45 | 17.77 | 17.01 | 17.26 | 5,151,053 | -0.19(-1.09%) |
Jun 30, 2020 | 17.09 | 17.48 | 16.89 | 17.45 | 3,656,836 | +0.34(+1.98%) |
Jun 29, 2020 | 17.21 | 17.43 | 16.97 | 17.11 | 3,513,475 | -0.06(-0.37%) |
Jun 26, 2020 | 17.91 | 17.91 | 16.99 | 17.17 | 4,938,264 | -0.85(-4.71%) |
Jun 25, 2020 | 17.73 | 18.36 | 17.60 | 18.02 | 3,012,248 | +0.02(+0.12%) |
Jun 24, 2020 | 18.91 | 18.91 | 17.67 | 18.00 | 5,415,604 | -1.06(-5.56%) |
Jun 23, 2020 | 19.63 | 19.73 | 19.04 | 19.06 | 2,517,710 | -0.36(-1.86%) |
Jun 22, 2020 | 19.14 | 19.45 | 18.89 | 19.42 | 2,978,374 | +0.24(+1.25%) |
Jun 19, 2020 | 19.95 | 20.11 | 19.14 | 19.18 | 4,624,919 | -0.39(-1.99%) |
Jun 18, 2020 | 19.45 | 20.12 | 19.31 | 19.57 | 9,626,071 | -0.06(-0.32%) |
Jun 17, 2020 | 19.91 | 20.16 | 19.55 | 19.63 | 4,344,853 | -0.32(-1.59%) |
Jun 16, 2020 | 20.82 | 21.02 | 19.80 | 19.95 | 13,526,790 | -0.01(-0.07%) |
Jun 15, 2020 | 18.29 | 20.25 | 17.93 | 19.96 | 10,641,270 | +1.16(+6.17%) |
Jun 12, 2020 | 19.64 | 19.79 | 18.56 | 18.80 | 6,954,850 | +0.10(+0.53%) |
Jun 11, 2020 | 19.55 | 19.62 | 18.68 | 18.70 | 8,302,303 | -2.23(-10.67%) |
Jun 10, 2020 | 21.09 | 21.15 | 20.33 | 20.94 | 6,449,993 | -0.33(-1.56%) |
Jun 09, 2020 | 21.89 | 21.90 | 20.92 | 21.27 | 4,821,838 | -1.14(-5.08%) |
Jun 08, 2020 | 22.39 | 22.46 | 21.86 | 22.41 | 4,455,203 | +0.89(+4.14%) |
Jun 05, 2020 | 21.14 | 21.76 | 21.11 | 21.52 | 4,034,726 | +1.06(+5.18%) |
Jun 04, 2020 | 19.83 | 20.49 | 19.78 | 20.46 | 2,569,104 | +0.47(+2.33%) |
Jun 03, 2020 | 19.44 | 20.17 | 19.44 | 19.99 | 3,607,563 | +0.64(+3.32%) |
Jun 02, 2020 | 18.96 | 19.38 | 18.96 | 19.35 | 5,083,620 | +0.47(+2.47%) |
Jun 01, 2020 | 18.97 | 19.22 | 18.80 | 18.88 | 2,493,936 | -0.08(-0.41%) |
May 29, 2020 | 18.82 | 19.05 | 18.34 | 18.96 | 6,790,184 | -0.07(-0.37%) |
May 28, 2020 | 19.11 | 19.30 | 18.82 | 19.03 | 5,018,640 | -0.24(-1.25%) |
May 27, 2020 | 19.34 | 19.45 | 18.77 | 19.27 | 3,448,056 | +0.14(+0.74%) |
May 26, 2020 | 19.18 | 19.31 | 18.96 | 19.13 | 4,347,981 | +0.44(+2.35%) |
May 22, 2020 | 18.42 | 18.70 | 18.08 | 18.69 | 3,068,378 | +0.06(+0.30%) |
May 21, 2020 | 18.63 | 18.92 | 18.21 | 18.63 | 6,231,878 | +0.00(+0.00%) |
May 20, 2020 | 18.55 | 19.19 | 18.27 | 18.63 | 10,964,005 | +0.46(+2.53%) |
May 19, 2020 | 17.94 | 18.48 | 17.78 | 18.17 | 7,504,801 | +0.26(+1.46%) |
May 18, 2020 | 17.59 | 18.27 | 17.55 | 17.91 | 12,296,427 | +0.91(+5.36%) |
May 15, 2020 | 16.54 | 17.07 | 16.40 | 17.00 | 4,742,675 | +0.49(+3.00%) |
May 14, 2020 | 16.15 | 16.89 | 15.55 | 16.51 | 5,295,518 | +0.25(+1.52%) |
May 13, 2020 | 16.82 | 16.86 | 15.94 | 16.26 | 6,960,116 | -0.60(-3.56%) |
May 12, 2020 | 17.04 | 17.57 | 16.75 | 16.86 | 6,125,584 | -0.07(-0.42%) |
May 11, 2020 | 16.93 | 17.11 | 16.68 | 16.93 | 5,058,459 | -0.21(-1.24%) |
May 08, 2020 | 16.72 | 17.25 | 16.65 | 17.14 | 6,381,972 | +0.57(+3.41%) |
May 07, 2020 | 17.07 | 17.16 | 16.45 | 16.58 | 6,764,853 | -0.04(-0.21%) |
May 06, 2020 | 17.19 | 17.40 | 16.37 | 16.61 | 5,430,105 | -0.41(-2.41%) |
May 05, 2020 | 17.57 | 17.84 | 16.87 | 17.02 | 7,616,861 | +0.03(+0.20%) |
May 04, 2020 | 16.41 | 17.09 | 16.03 | 16.99 | 8,422,729 | +0.31(+1.85%) |