Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 17.91 | 18.02 | 17.48 | 17.86 | 1,248,800 | -0.13(-0.72%) |
Jul 30, 2020 | 17.81 | 18.15 | 17.44 | 17.99 | 478,200 | -0.14(-0.77%) |
Jul 29, 2020 | 18.00 | 18.47 | 17.82 | 18.13 | 759,341 | +0.38(+2.14%) |
Jul 28, 2020 | 17.55 | 18.08 | 17.55 | 17.75 | 790,817 | +0.17(+0.97%) |
Jul 27, 2020 | 17.90 | 18.03 | 17.37 | 17.58 | 514,970 | -0.25(-1.40%) |
Jul 24, 2020 | 18.07 | 18.19 | 17.73 | 17.83 | 628,600 | -0.22(-1.22%) |
Jul 23, 2020 | 18.31 | 18.59 | 17.84 | 18.05 | 661,030 | -0.34(-1.85%) |
Jul 22, 2020 | 18.72 | 19.05 | 18.35 | 18.39 | 606,685 | -0.40(-2.13%) |
Jul 21, 2020 | 19.10 | 19.24 | 18.75 | 18.79 | 433,108 | -0.03(-0.16%) |
Jul 20, 2020 | 19.42 | 19.45 | 18.56 | 18.82 | 643,536 | -0.64(-3.29%) |
Jul 17, 2020 | 19.63 | 19.71 | 19.09 | 19.46 | 318,300 | -0.02(-0.10%) |
Jul 16, 2020 | 19.48 | 19.79 | 19.34 | 19.48 | 666,785 | +0.02(+0.10%) |
Jul 15, 2020 | 19.80 | 20.02 | 19.38 | 19.46 | 789,863 | +0.28(+1.46%) |
Jul 14, 2020 | 19.21 | 19.37 | 18.76 | 19.18 | 1,034,369 | -0.14(-0.72%) |
Jul 13, 2020 | 20.34 | 20.79 | 19.31 | 19.32 | 904,226 | -0.74(-3.69%) |
Jul 10, 2020 | 19.90 | 20.20 | 19.64 | 20.06 | 943,500 | +0.18(+0.91%) |
Jul 09, 2020 | 20.87 | 20.95 | 19.69 | 19.88 | 1,337,894 | -0.93(-4.47%) |
Jul 08, 2020 | 19.78 | 20.84 | 19.60 | 20.81 | 1,473,746 | +1.07(+5.42%) |
Jul 07, 2020 | 19.07 | 19.91 | 18.90 | 19.74 | 1,030,493 | +0.68(+3.57%) |
Jul 06, 2020 | 18.80 | 19.14 | 18.51 | 19.06 | 1,736,329 | +0.21(+1.11%) |
Jul 02, 2020 | 18.70 | 19.10 | 18.38 | 18.85 | 1,971,700 | +0.76(+4.20%) |
Jul 01, 2020 | 19.06 | 19.21 | 18.06 | 18.09 | 874,215 | -0.98(-5.14%) |
Jun 30, 2020 | 18.47 | 19.10 | 18.41 | 19.07 | 1,350,215 | +0.33(+1.76%) |
Jun 29, 2020 | 18.29 | 18.79 | 17.98 | 18.74 | 830,463 | +0.86(+4.81%) |
Jun 26, 2020 | 18.48 | 18.68 | 17.84 | 17.88 | 1,457,900 | -0.72(-3.87%) |
Jun 25, 2020 | 17.60 | 18.60 | 17.57 | 18.60 | 1,381,622 | +1.19(+6.84%) |
Jun 24, 2020 | 17.88 | 18.04 | 17.14 | 17.41 | 377,054 | -0.76(-4.18%) |
Jun 23, 2020 | 18.17 | 18.22 | 17.86 | 18.17 | 641,166 | +0.17(+0.94%) |
Jun 22, 2020 | 18.01 | 18.03 | 17.62 | 18.00 | 492,854 | -0.20(-1.10%) |
Jun 19, 2020 | 18.51 | 18.61 | 18.07 | 18.20 | 609,400 | -0.12(-0.66%) |
Jun 18, 2020 | 17.60 | 18.44 | 17.57 | 18.32 | 601,562 | +0.48(+2.69%) |
Jun 17, 2020 | 17.48 | 18.03 | 17.39 | 17.84 | 634,466 | +0.45(+2.59%) |
Jun 16, 2020 | 17.78 | 17.78 | 17.16 | 17.39 | 594,028 | +0.43(+2.54%) |
Jun 15, 2020 | 16.34 | 17.08 | 16.21 | 16.96 | 364,558 | +0.06(+0.36%) |
Jun 12, 2020 | 17.32 | 17.32 | 16.50 | 16.90 | 381,000 | +0.32(+1.93%) |
Jun 11, 2020 | 16.85 | 17.44 | 16.50 | 16.58 | 715,166 | -1.07(-6.06%) |
Jun 10, 2020 | 18.36 | 18.45 | 17.51 | 17.65 | 566,831 | -0.72(-3.92%) |
Jun 09, 2020 | 18.50 | 18.71 | 17.93 | 18.37 | 595,842 | -0.34(-1.82%) |
Jun 08, 2020 | 17.92 | 18.89 | 17.90 | 18.71 | 957,950 | +1.08(+6.13%) |
Jun 05, 2020 | 18.00 | 18.34 | 17.51 | 17.63 | 956,000 | -0.01(-0.06%) |
Jun 04, 2020 | 17.12 | 17.73 | 17.01 | 17.64 | 933,562 | +0.36(+2.08%) |
Jun 03, 2020 | 17.00 | 17.73 | 16.86 | 17.28 | 994,940 | +0.42(+2.49%) |
Jun 02, 2020 | 16.89 | 17.35 | 16.76 | 16.86 | 553,722 | +0.11(+0.66%) |
Jun 01, 2020 | 17.38 | 17.57 | 16.69 | 16.75 | 776,902 | -0.39(-2.28%) |
May 29, 2020 | 16.50 | 17.17 | 16.37 | 17.14 | 940,800 | +0.57(+3.44%) |
May 28, 2020 | 17.35 | 17.51 | 16.49 | 16.57 | 806,413 | -0.73(-4.22%) |
May 27, 2020 | 16.99 | 17.55 | 16.57 | 17.30 | 1,099,642 | +0.62(+3.72%) |
May 26, 2020 | 17.58 | 17.66 | 16.45 | 16.68 | 1,381,833 | -0.18(-1.07%) |
May 22, 2020 | 15.87 | 16.99 | 15.36 | 16.86 | 2,784,300 | +2.43(+16.84%) |
May 21, 2020 | 14.28 | 14.61 | 14.03 | 14.43 | 914,755 | +0.21(+1.48%) |
May 20, 2020 | 14.24 | 14.70 | 14.10 | 14.22 | 550,325 | +0.29(+2.08%) |
May 19, 2020 | 14.70 | 14.86 | 13.92 | 13.93 | 737,513 | -0.91(-6.13%) |
May 18, 2020 | 14.15 | 14.94 | 13.96 | 14.84 | 1,160,851 | +1.06(+7.69%) |
May 15, 2020 | 12.96 | 14.16 | 12.82 | 13.78 | 891,800 | +0.75(+5.76%) |
May 14, 2020 | 12.62 | 13.04 | 12.30 | 13.03 | 646,191 | +0.16(+1.24%) |
May 13, 2020 | 13.78 | 13.92 | 12.70 | 12.87 | 764,976 | -1.00(-7.21%) |
May 12, 2020 | 13.60 | 14.46 | 13.52 | 13.87 | 1,026,885 | +0.32(+2.36%) |
May 11, 2020 | 13.43 | 13.68 | 13.17 | 13.55 | 652,932 | +0.07(+0.52%) |
May 08, 2020 | 13.27 | 13.62 | 13.13 | 13.48 | 448,200 | +0.49(+3.77%) |
May 07, 2020 | 12.72 | 13.03 | 12.70 | 12.99 | 557,513 | +0.43(+3.42%) |
May 06, 2020 | 12.74 | 12.92 | 12.40 | 12.56 | 446,750 | -0.14(-1.10%) |
May 05, 2020 | 12.68 | 13.09 | 12.54 | 12.70 | 919,481 | +0.23(+1.84%) |
May 04, 2020 | 12.19 | 12.58 | 12.10 | 12.47 | 363,968 | -0.03(-0.24%) |