Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 15.90 | 15.90 | 15.43 | 15.66 | 6,047,055 | -0.31(-1.96%) |
Jul 30, 2020 | 16.23 | 16.23 | 15.91 | 15.97 | 4,063,916 | -0.43(-2.64%) |
Jul 29, 2020 | 16.04 | 16.83 | 15.81 | 16.41 | 9,852,290 | +0.43(+2.72%) |
Jul 28, 2020 | 15.43 | 16.13 | 15.43 | 15.97 | 6,058,929 | -0.13(-0.81%) |
Jul 27, 2020 | 15.87 | 16.19 | 15.87 | 16.10 | 6,735,232 | +0.01(+0.05%) |
Jul 24, 2020 | 16.20 | 16.40 | 15.90 | 16.10 | 5,319,956 | +0.08(+0.49%) |
Jul 23, 2020 | 16.27 | 16.41 | 15.91 | 16.02 | 7,320,721 | +0.40(+2.56%) |
Jul 22, 2020 | 15.30 | 15.68 | 15.25 | 15.62 | 2,713,403 | +0.28(+1.81%) |
Jul 21, 2020 | 15.19 | 15.64 | 15.19 | 15.34 | 2,408,898 | +0.20(+1.32%) |
Jul 20, 2020 | 15.49 | 15.53 | 14.88 | 15.14 | 4,725,456 | -0.48(-3.06%) |
Jul 17, 2020 | 15.83 | 15.93 | 15.53 | 15.62 | 3,442,914 | -0.17(-1.10%) |
Jul 16, 2020 | 15.58 | 15.99 | 15.49 | 15.79 | 4,488,522 | +0.13(+0.83%) |
Jul 15, 2020 | 15.35 | 15.74 | 15.20 | 15.66 | 3,154,513 | +0.61(+4.03%) |
Jul 14, 2020 | 14.69 | 15.09 | 14.53 | 15.05 | 2,744,771 | +0.32(+2.18%) |
Jul 13, 2020 | 14.92 | 15.06 | 14.69 | 14.73 | 3,105,748 | +0.01(+0.06%) |
Jul 10, 2020 | 14.23 | 14.85 | 14.21 | 14.72 | 3,942,514 | +0.50(+3.54%) |
Jul 09, 2020 | 14.66 | 14.72 | 13.99 | 14.22 | 3,796,626 | -0.53(-3.59%) |
Jul 08, 2020 | 14.83 | 14.83 | 14.46 | 14.75 | 4,584,139 | -0.16(-1.11%) |
Jul 07, 2020 | 14.85 | 15.07 | 14.75 | 14.92 | 4,144,392 | -0.15(-0.98%) |
Jul 06, 2020 | 15.15 | 15.38 | 14.93 | 15.06 | 5,790,422 | +0.26(+1.76%) |
Jul 02, 2020 | 15.13 | 15.18 | 14.64 | 14.80 | 2,942,623 | +0.00(+0.00%) |
Jul 01, 2020 | 14.92 | 15.29 | 14.75 | 14.80 | 4,101,705 | -0.09(-0.58%) |
Jun 30, 2020 | 14.68 | 15.18 | 14.59 | 14.89 | 6,440,089 | +0.16(+1.12%) |
Jun 29, 2020 | 14.22 | 14.97 | 14.20 | 14.72 | 5,995,050 | +0.65(+4.62%) |
Jun 26, 2020 | 14.20 | 14.28 | 13.81 | 14.07 | 5,989,777 | -0.21(-1.46%) |
Jun 25, 2020 | 14.05 | 14.35 | 13.90 | 14.28 | 4,998,662 | +0.02(+0.12%) |
Jun 24, 2020 | 14.76 | 14.81 | 14.10 | 14.26 | 4,155,324 | -0.69(-4.64%) |
Jun 23, 2020 | 14.81 | 15.11 | 14.56 | 14.96 | 4,109,988 | +0.43(+2.93%) |
Jun 22, 2020 | 14.70 | 14.73 | 14.37 | 14.53 | 4,068,217 | -0.27(-1.82%) |
Jun 19, 2020 | 15.58 | 15.58 | 14.61 | 14.80 | 12,377,159 | -0.43(-2.79%) |
Jun 18, 2020 | 14.95 | 15.28 | 14.82 | 15.23 | 4,451,357 | +0.08(+0.51%) |
Jun 17, 2020 | 15.53 | 15.61 | 15.04 | 15.15 | 4,941,663 | -0.33(-2.13%) |
Jun 16, 2020 | 15.95 | 16.04 | 15.19 | 15.48 | 5,109,738 | +0.13(+0.85%) |
Jun 15, 2020 | 14.40 | 15.55 | 14.31 | 15.35 | 5,547,368 | +0.36(+2.37%) |
Jun 12, 2020 | 15.50 | 15.50 | 14.56 | 14.99 | 6,611,654 | +0.19(+1.29%) |
Jun 11, 2020 | 15.29 | 15.43 | 14.72 | 14.80 | 7,411,404 | -1.39(-8.57%) |
Jun 10, 2020 | 16.65 | 16.68 | 15.86 | 16.19 | 5,156,022 | -0.50(-3.01%) |
Jun 09, 2020 | 17.20 | 17.27 | 16.65 | 16.69 | 4,779,806 | -0.86(-4.89%) |
Jun 08, 2020 | 16.95 | 17.59 | 16.88 | 17.55 | 6,272,790 | +0.76(+4.55%) |
Jun 05, 2020 | 16.84 | 17.39 | 16.67 | 16.79 | 6,148,242 | +0.64(+3.98%) |
Jun 04, 2020 | 15.81 | 16.15 | 15.61 | 16.15 | 6,738,649 | +0.27(+1.69%) |
Jun 03, 2020 | 15.54 | 15.94 | 15.43 | 15.88 | 5,369,165 | +0.65(+4.27%) |
Jun 02, 2020 | 15.30 | 15.37 | 15.03 | 15.23 | 6,651,729 | +0.07(+0.46%) |
Jun 01, 2020 | 14.86 | 15.27 | 14.79 | 15.16 | 3,367,354 | +0.31(+2.10%) |
May 29, 2020 | 14.78 | 14.92 | 14.40 | 14.85 | 8,825,681 | -0.07(-0.44%) |
May 28, 2020 | 15.62 | 15.73 | 14.87 | 14.91 | 7,528,259 | -0.64(-4.12%) |
May 27, 2020 | 15.39 | 15.97 | 15.29 | 15.55 | 7,332,477 | +0.56(+3.76%) |
May 26, 2020 | 14.71 | 15.24 | 14.50 | 14.99 | 5,955,789 | +0.90(+6.37%) |
May 22, 2020 | 13.97 | 14.14 | 13.80 | 14.09 | 3,324,646 | +0.13(+0.92%) |
May 21, 2020 | 14.21 | 14.39 | 13.93 | 13.96 | 4,368,804 | -0.29(-2.04%) |
May 20, 2020 | 13.96 | 14.33 | 13.93 | 14.25 | 4,863,334 | +0.53(+3.86%) |
May 19, 2020 | 14.14 | 14.21 | 13.65 | 13.72 | 4,983,834 | -0.49(-3.43%) |
May 18, 2020 | 13.83 | 14.36 | 13.76 | 14.21 | 5,662,732 | +1.07(+8.13%) |
May 15, 2020 | 12.98 | 13.38 | 12.82 | 13.14 | 7,930,802 | +0.01(+0.07%) |
May 14, 2020 | 12.77 | 13.34 | 12.27 | 13.13 | 8,846,814 | +0.20(+1.52%) |
May 13, 2020 | 13.61 | 13.69 | 12.65 | 12.94 | 6,180,878 | -0.86(-6.20%) |
May 12, 2020 | 14.36 | 14.42 | 13.78 | 13.79 | 2,709,331 | -0.48(-3.36%) |
May 11, 2020 | 14.62 | 14.62 | 13.95 | 14.27 | 3,809,165 | -0.54(-3.64%) |
May 08, 2020 | 14.22 | 14.88 | 14.12 | 14.81 | 5,442,170 | +0.90(+6.45%) |
May 07, 2020 | 14.06 | 14.52 | 13.86 | 13.91 | 6,627,574 | +0.04(+0.31%) |
May 06, 2020 | 13.56 | 13.90 | 13.35 | 13.87 | 7,079,442 | +0.37(+2.72%) |
May 05, 2020 | 13.75 | 14.01 | 13.49 | 13.50 | 4,505,551 | -0.07(-0.50%) |
May 04, 2020 | 13.75 | 13.89 | 13.16 | 13.57 | 4,647,246 | -0.48(-3.41%) |