Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 13.59 | 13.79 | 13.17 | 13.28 | 5,572,331 | -0.38(-2.78%) |
Jul 30, 2020 | 13.54 | 13.68 | 13.16 | 13.66 | 5,187,333 | -0.19(-1.34%) |
Jul 29, 2020 | 13.71 | 13.84 | 13.43 | 13.84 | 6,977,953 | +0.25(+1.86%) |
Jul 28, 2020 | 14.13 | 14.13 | 13.56 | 13.59 | 6,121,163 | -0.61(-4.27%) |
Jul 27, 2020 | 14.03 | 14.20 | 13.78 | 14.20 | 4,106,880 | +0.13(+0.90%) |
Jul 24, 2020 | 14.56 | 14.60 | 14.06 | 14.07 | 5,479,504 | -0.40(-2.79%) |
Jul 23, 2020 | 14.94 | 15.03 | 14.38 | 14.47 | 8,899,697 | -0.64(-4.24%) |
Jul 22, 2020 | 15.00 | 15.21 | 14.75 | 15.11 | 5,670,651 | -0.20(-1.32%) |
Jul 21, 2020 | 14.40 | 15.40 | 14.40 | 15.32 | 7,396,255 | +1.23(+8.73%) |
Jul 20, 2020 | 14.25 | 14.44 | 14.00 | 14.09 | 6,429,012 | -0.24(-1.65%) |
Jul 17, 2020 | 14.45 | 14.63 | 14.22 | 14.32 | 4,639,672 | -0.07(-0.47%) |
Jul 16, 2020 | 14.43 | 14.68 | 14.22 | 14.39 | 4,054,839 | -0.19(-1.27%) |
Jul 15, 2020 | 14.58 | 14.82 | 14.43 | 14.57 | 3,862,899 | +0.28(+1.94%) |
Jul 14, 2020 | 13.66 | 14.33 | 13.60 | 14.30 | 5,159,637 | +0.61(+4.43%) |
Jul 13, 2020 | 13.66 | 13.87 | 13.44 | 13.69 | 8,326,439 | +0.09(+0.68%) |
Jul 10, 2020 | 13.23 | 13.60 | 13.18 | 13.60 | 4,765,973 | +0.35(+2.61%) |
Jul 09, 2020 | 13.62 | 13.76 | 13.18 | 13.25 | 7,786,399 | -0.57(-4.14%) |
Jul 08, 2020 | 13.89 | 14.09 | 13.63 | 13.82 | 4,313,686 | +0.02(+0.12%) |
Jul 07, 2020 | 14.15 | 14.20 | 13.81 | 13.81 | 3,410,470 | -0.46(-3.25%) |
Jul 06, 2020 | 14.41 | 14.67 | 14.25 | 14.27 | 5,713,780 | +0.17(+1.19%) |
Jul 02, 2020 | 14.24 | 14.57 | 14.09 | 14.10 | 4,010,896 | +0.24(+1.76%) |
Jul 01, 2020 | 14.18 | 14.60 | 13.82 | 13.86 | 4,254,695 | -0.35(-2.43%) |
Jun 30, 2020 | 14.13 | 14.27 | 13.67 | 14.20 | 12,696,148 | -0.08(-0.59%) |
Jun 29, 2020 | 13.88 | 14.37 | 13.63 | 14.29 | 12,422,148 | +0.56(+4.05%) |
Jun 26, 2020 | 13.97 | 14.04 | 13.52 | 13.73 | 8,215,398 | -0.36(-2.57%) |
Jun 25, 2020 | 13.90 | 14.42 | 13.81 | 14.09 | 7,586,203 | +0.02(+0.12%) |
Jun 24, 2020 | 14.57 | 14.57 | 14.06 | 14.08 | 5,210,267 | -0.73(-4.95%) |
Jun 23, 2020 | 14.76 | 14.92 | 14.62 | 14.81 | 5,065,514 | +0.22(+1.50%) |
Jun 22, 2020 | 14.33 | 14.64 | 14.09 | 14.59 | 3,620,614 | +0.23(+1.58%) |
Jun 19, 2020 | 15.16 | 15.16 | 14.28 | 14.36 | 8,392,386 | -0.34(-2.29%) |
Jun 18, 2020 | 14.89 | 15.18 | 14.69 | 14.70 | 4,696,190 | -0.22(-1.47%) |
Jun 17, 2020 | 15.66 | 15.71 | 14.90 | 14.92 | 4,348,266 | -0.72(-4.58%) |
Jun 16, 2020 | 15.96 | 16.16 | 15.48 | 15.64 | 5,122,928 | +0.29(+1.87%) |
Jun 15, 2020 | 14.78 | 15.50 | 14.63 | 15.35 | 4,629,950 | -0.08(-0.55%) |
Jun 12, 2020 | 15.55 | 15.80 | 15.20 | 15.43 | 3,884,476 | +0.46(+3.09%) |
Jun 11, 2020 | 15.55 | 16.25 | 14.84 | 14.97 | 7,840,892 | -1.68(-10.12%) |
Jun 10, 2020 | 17.17 | 17.17 | 16.55 | 16.65 | 5,654,315 | -0.47(-2.75%) |
Jun 09, 2020 | 17.36 | 17.56 | 17.04 | 17.13 | 5,054,029 | -0.80(-4.46%) |
Jun 08, 2020 | 18.42 | 18.49 | 17.49 | 17.93 | 7,956,393 | +0.05(+0.28%) |
Jun 05, 2020 | 17.49 | 17.93 | 17.14 | 17.88 | 9,816,599 | +1.68(+10.35%) |
Jun 04, 2020 | 15.72 | 16.24 | 15.53 | 16.20 | 10,548,149 | +0.34(+2.12%) |
Jun 03, 2020 | 15.55 | 15.99 | 15.52 | 15.86 | 6,265,156 | +0.59(+3.89%) |
Jun 02, 2020 | 14.91 | 15.28 | 14.84 | 15.27 | 5,895,631 | +0.58(+3.98%) |
Jun 01, 2020 | 14.23 | 14.76 | 14.10 | 14.68 | 5,559,979 | +0.38(+2.69%) |
May 29, 2020 | 14.45 | 14.54 | 14.08 | 14.30 | 6,470,948 | -0.26(-1.78%) |
May 28, 2020 | 14.60 | 14.84 | 14.41 | 14.56 | 5,174,070 | -0.09(-0.63%) |
May 27, 2020 | 14.87 | 14.94 | 14.21 | 14.65 | 5,006,559 | -0.08(-0.57%) |
May 26, 2020 | 14.99 | 15.04 | 14.65 | 14.73 | 5,499,030 | +0.45(+3.16%) |
May 22, 2020 | 14.43 | 14.48 | 14.08 | 14.28 | 4,620,327 | -0.36(-2.45%) |
May 21, 2020 | 15.41 | 15.45 | 14.56 | 14.64 | 5,831,943 | -0.68(-4.47%) |
May 20, 2020 | 14.75 | 15.42 | 14.67 | 15.33 | 8,293,744 | +0.96(+6.69%) |
May 19, 2020 | 14.50 | 14.79 | 14.25 | 14.37 | 8,619,781 | -0.03(-0.17%) |
May 18, 2020 | 14.40 | 14.86 | 14.20 | 14.39 | 6,514,223 | +0.90(+6.69%) |
May 15, 2020 | 13.24 | 13.76 | 13.09 | 13.49 | 6,488,307 | +0.29(+2.22%) |
May 14, 2020 | 13.02 | 13.41 | 12.46 | 13.20 | 6,722,695 | -0.04(-0.32%) |
May 13, 2020 | 14.09 | 14.12 | 13.12 | 13.24 | 6,383,282 | -0.83(-5.88%) |
May 12, 2020 | 14.38 | 14.57 | 14.06 | 14.07 | 6,704,155 | -0.11(-0.77%) |
May 11, 2020 | 14.14 | 14.39 | 13.95 | 14.17 | 5,928,545 | -0.11(-0.76%) |
May 08, 2020 | 14.16 | 14.44 | 14.02 | 14.28 | 6,405,462 | +0.48(+3.45%) |
May 07, 2020 | 13.66 | 13.91 | 13.50 | 13.81 | 9,416,419 | +0.49(+3.70%) |
May 06, 2020 | 13.39 | 14.19 | 13.29 | 13.31 | 9,698,407 | -0.53(-3.80%) |
May 05, 2020 | 14.83 | 14.94 | 13.82 | 13.84 | 13,744,291 | -0.22(-1.55%) |
May 04, 2020 | 13.65 | 14.48 | 13.57 | 14.06 | 21,749,426 | -0.28(-1.98%) |