Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 15.33 | 15.64 | 15.22 | 15.60 | 16,466,276 | +0.30(+1.97%) |
Jul 30, 2020 | 15.00 | 15.35 | 14.84 | 15.29 | 10,074,045 | +0.14(+0.94%) |
Jul 29, 2020 | 14.91 | 15.27 | 14.88 | 15.15 | 13,893,036 | +0.34(+2.28%) |
Jul 28, 2020 | 15.77 | 15.85 | 14.78 | 14.82 | 22,434,500 | -0.98(-6.23%) |
Jul 27, 2020 | 15.61 | 15.85 | 15.49 | 15.80 | 10,626,219 | +0.27(+1.77%) |
Jul 24, 2020 | 15.55 | 15.66 | 15.37 | 15.53 | 9,039,234 | -0.14(-0.91%) |
Jul 23, 2020 | 15.70 | 15.91 | 15.55 | 15.67 | 8,207,094 | -0.06(-0.39%) |
Jul 22, 2020 | 15.44 | 15.79 | 15.36 | 15.73 | 9,562,222 | +0.22(+1.43%) |
Jul 21, 2020 | 15.85 | 16.00 | 15.49 | 15.51 | 11,314,981 | -0.15(-0.96%) |
Jul 20, 2020 | 15.45 | 15.71 | 15.32 | 15.66 | 9,435,642 | +0.09(+0.57%) |
Jul 17, 2020 | 15.92 | 15.97 | 15.44 | 15.57 | 15,867,297 | -0.25(-1.57%) |
Jul 16, 2020 | 15.74 | 15.94 | 15.67 | 15.82 | 9,377,201 | +0.04(+0.22%) |
Jul 15, 2020 | 15.95 | 16.29 | 15.66 | 15.78 | 16,767,643 | +0.00(+0.00%) |
Jul 14, 2020 | 15.15 | 15.82 | 15.02 | 15.78 | 16,792,718 | +0.63(+4.16%) |
Jul 13, 2020 | 15.23 | 15.62 | 15.05 | 15.15 | 12,014,552 | +0.08(+0.53%) |
Jul 10, 2020 | 14.59 | 15.14 | 14.56 | 15.07 | 12,658,242 | +0.51(+3.53%) |
Jul 09, 2020 | 14.82 | 14.85 | 14.21 | 14.56 | 14,082,342 | -0.30(-2.03%) |
Jul 08, 2020 | 14.97 | 14.99 | 14.57 | 14.86 | 18,482,804 | +0.11(+0.72%) |
Jul 07, 2020 | 15.34 | 15.43 | 14.69 | 14.75 | 16,194,316 | -0.74(-4.75%) |
Jul 06, 2020 | 15.39 | 15.64 | 15.37 | 15.49 | 13,017,396 | +0.35(+2.28%) |
Jul 02, 2020 | 15.29 | 15.61 | 15.07 | 15.14 | 11,460,397 | +0.06(+0.41%) |
Jul 01, 2020 | 15.45 | 15.61 | 15.01 | 15.08 | 13,257,498 | -0.38(-2.47%) |
Jun 30, 2020 | 15.18 | 15.50 | 15.06 | 15.46 | 13,871,234 | +0.27(+1.75%) |
Jun 29, 2020 | 14.82 | 15.33 | 14.62 | 15.20 | 13,814,339 | +0.46(+3.13%) |
Jun 26, 2020 | 14.45 | 14.87 | 14.26 | 14.74 | 34,071,332 | +0.21(+1.47%) |
Jun 25, 2020 | 14.28 | 14.55 | 14.18 | 14.52 | 15,223,679 | +0.15(+1.05%) |
Jun 24, 2020 | 14.81 | 14.95 | 14.35 | 14.37 | 19,916,816 | -0.72(-4.76%) |
Jun 23, 2020 | 15.20 | 15.38 | 15.06 | 15.09 | 14,109,233 | +0.07(+0.47%) |
Jun 22, 2020 | 14.79 | 15.04 | 14.55 | 15.02 | 12,280,577 | +0.13(+0.89%) |
Jun 19, 2020 | 15.29 | 15.39 | 14.82 | 14.89 | 33,167,116 | -0.12(-0.83%) |
Jun 18, 2020 | 14.75 | 15.17 | 14.70 | 15.01 | 11,622,934 | +0.09(+0.59%) |
Jun 17, 2020 | 15.38 | 15.42 | 14.88 | 14.92 | 14,002,874 | -0.38(-2.49%) |
Jun 16, 2020 | 15.44 | 15.62 | 14.87 | 15.30 | 17,192,856 | +0.34(+2.25%) |
Jun 15, 2020 | 14.04 | 15.08 | 13.90 | 14.97 | 17,642,542 | +0.52(+3.62%) |
Jun 12, 2020 | 14.43 | 14.58 | 14.10 | 14.44 | 15,342,937 | +0.55(+3.96%) |
Jun 11, 2020 | 14.27 | 14.53 | 13.80 | 13.89 | 25,864,908 | -1.09(-7.28%) |
Jun 10, 2020 | 15.40 | 15.45 | 14.90 | 14.98 | 27,319,330 | -0.54(-3.49%) |
Jun 09, 2020 | 15.56 | 15.67 | 15.29 | 15.53 | 17,323,570 | -0.44(-2.74%) |
Jun 08, 2020 | 15.50 | 16.10 | 15.47 | 15.96 | 21,543,306 | +0.67(+4.37%) |
Jun 05, 2020 | 15.11 | 15.50 | 15.05 | 15.30 | 22,161,714 | +0.83(+5.71%) |
Jun 04, 2020 | 14.48 | 14.82 | 14.34 | 14.47 | 23,757,490 | -0.34(-2.31%) |
Jun 03, 2020 | 14.19 | 14.91 | 14.10 | 14.81 | 22,063,864 | +0.94(+6.78%) |
Jun 02, 2020 | 13.39 | 13.94 | 13.19 | 13.87 | 32,170,754 | +0.58(+4.36%) |
Jun 01, 2020 | 13.22 | 13.69 | 13.13 | 13.29 | 22,290,536 | -0.01(-0.07%) |
May 29, 2020 | 13.20 | 13.33 | 13.06 | 13.30 | 33,066,204 | +0.11(+0.87%) |
May 28, 2020 | 13.79 | 13.79 | 13.13 | 13.19 | 57,055,492 | -1.85(-12.32%) |
May 27, 2020 | 15.29 | 15.36 | 14.75 | 15.04 | 17,094,634 | +0.05(+0.35%) |
May 26, 2020 | 15.29 | 15.35 | 14.96 | 14.99 | 10,260,270 | +0.05(+0.35%) |
May 22, 2020 | 15.02 | 15.02 | 14.69 | 14.94 | 9,652,462 | -0.16(-1.05%) |
May 21, 2020 | 15.09 | 15.24 | 14.84 | 15.09 | 9,937,597 | -0.11(-0.69%) |
May 20, 2020 | 15.01 | 15.41 | 14.97 | 15.20 | 18,843,784 | +0.50(+3.41%) |
May 19, 2020 | 14.17 | 15.09 | 14.16 | 14.70 | 22,218,446 | +0.55(+3.91%) |
May 18, 2020 | 13.49 | 14.31 | 13.46 | 14.14 | 20,504,712 | +1.09(+8.34%) |
May 15, 2020 | 12.56 | 13.09 | 12.47 | 13.06 | 15,060,887 | +0.31(+2.41%) |
May 14, 2020 | 12.13 | 12.76 | 11.76 | 12.75 | 16,998,938 | +0.40(+3.20%) |
May 13, 2020 | 13.02 | 13.07 | 12.21 | 12.35 | 14,563,578 | -0.71(-5.45%) |
May 12, 2020 | 13.62 | 13.70 | 13.06 | 13.06 | 10,424,897 | -0.48(-3.57%) |
May 11, 2020 | 13.55 | 13.70 | 13.08 | 13.55 | 11,338,392 | -0.21(-1.53%) |
May 08, 2020 | 13.37 | 13.83 | 13.37 | 13.76 | 13,659,638 | +0.62(+4.75%) |
May 07, 2020 | 13.09 | 13.39 | 13.07 | 13.13 | 10,992,048 | +0.25(+1.98%) |
May 06, 2020 | 13.16 | 13.27 | 12.77 | 12.88 | 9,586,499 | -0.13(-1.01%) |
May 05, 2020 | 13.27 | 13.41 | 12.99 | 13.01 | 12,158,102 | -0.08(-0.60%) |
May 04, 2020 | 12.85 | 13.13 | 12.66 | 13.09 | 11,227,671 | +0.17(+1.29%) |