Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 17.51 | 17.88 | 17.41 | 17.87 | 15,808,582 | +0.32(+1.84%) |
Jul 30, 2020 | 17.57 | 17.71 | 17.38 | 17.55 | 3,961,178 | -0.38(-2.13%) |
Jul 29, 2020 | 17.64 | 17.99 | 17.44 | 17.93 | 6,409,626 | +0.48(+2.72%) |
Jul 28, 2020 | 17.63 | 17.65 | 16.80 | 17.46 | 8,518,113 | -0.39(-2.19%) |
Jul 27, 2020 | 17.37 | 17.97 | 17.34 | 17.85 | 4,924,333 | +0.36(+2.04%) |
Jul 24, 2020 | 17.72 | 17.92 | 17.45 | 17.49 | 3,535,000 | -0.17(-0.96%) |
Jul 23, 2020 | 17.62 | 17.82 | 17.38 | 17.66 | 4,776,603 | -0.09(-0.53%) |
Jul 22, 2020 | 17.99 | 18.11 | 17.65 | 17.76 | 3,404,311 | -0.30(-1.65%) |
Jul 21, 2020 | 17.44 | 18.05 | 17.42 | 18.05 | 4,507,147 | +0.73(+4.22%) |
Jul 20, 2020 | 17.72 | 17.75 | 17.24 | 17.32 | 4,264,491 | -0.55(-3.09%) |
Jul 17, 2020 | 18.16 | 18.35 | 17.82 | 17.87 | 2,522,477 | -0.22(-1.22%) |
Jul 16, 2020 | 18.09 | 18.55 | 17.95 | 18.10 | 2,002,943 | -0.18(-0.98%) |
Jul 15, 2020 | 18.10 | 18.32 | 17.71 | 18.27 | 2,906,672 | +0.65(+3.66%) |
Jul 14, 2020 | 17.45 | 17.71 | 17.26 | 17.63 | 2,584,686 | +0.14(+0.83%) |
Jul 13, 2020 | 17.88 | 17.93 | 17.41 | 17.48 | 4,334,087 | -0.20(-1.14%) |
Jul 10, 2020 | 17.00 | 17.74 | 16.99 | 17.69 | 5,011,846 | +0.70(+4.09%) |
Jul 09, 2020 | 17.62 | 17.69 | 16.92 | 16.99 | 3,323,716 | -0.72(-4.07%) |
Jul 08, 2020 | 17.40 | 17.79 | 17.29 | 17.71 | 3,199,646 | +0.39(+2.23%) |
Jul 07, 2020 | 17.29 | 17.53 | 17.25 | 17.33 | 3,305,449 | -0.22(-1.24%) |
Jul 06, 2020 | 17.55 | 17.81 | 17.41 | 17.54 | 2,763,318 | +0.46(+2.70%) |
Jul 02, 2020 | 17.39 | 17.60 | 17.02 | 17.08 | 3,053,780 | +0.15(+0.89%) |
Jul 01, 2020 | 17.61 | 17.61 | 16.91 | 16.93 | 3,578,250 | -0.65(-3.67%) |
Jun 30, 2020 | 17.01 | 17.68 | 16.99 | 17.58 | 6,772,729 | +0.44(+2.59%) |
Jun 29, 2020 | 17.01 | 17.18 | 16.87 | 17.13 | 3,915,672 | +0.34(+2.00%) |
Jun 26, 2020 | 17.38 | 17.43 | 16.68 | 16.80 | 4,739,946 | -0.87(-4.93%) |
Jun 25, 2020 | 17.39 | 17.85 | 17.20 | 17.67 | 3,174,935 | +0.22(+1.25%) |
Jun 24, 2020 | 18.02 | 18.02 | 17.38 | 17.45 | 5,031,083 | -0.61(-3.39%) |
Jun 23, 2020 | 18.51 | 18.56 | 18.03 | 18.06 | 4,336,992 | -0.12(-0.65%) |
Jun 22, 2020 | 18.26 | 18.49 | 18.10 | 18.18 | 3,133,911 | -0.22(-1.18%) |
Jun 19, 2020 | 19.34 | 19.34 | 18.40 | 18.40 | 16,423,915 | -0.51(-2.70%) |
Jun 18, 2020 | 18.63 | 19.26 | 18.50 | 18.91 | 3,817,673 | +0.05(+0.27%) |
Jun 17, 2020 | 18.84 | 19.26 | 18.68 | 18.86 | 2,718,311 | +0.01(+0.04%) |
Jun 16, 2020 | 19.40 | 19.40 | 18.55 | 18.85 | 3,908,668 | +0.22(+1.17%) |
Jun 15, 2020 | 17.81 | 18.99 | 17.61 | 18.63 | 5,276,487 | +0.37(+2.02%) |
Jun 12, 2020 | 18.23 | 18.38 | 17.69 | 18.26 | 4,411,852 | +0.79(+4.51%) |
Jun 11, 2020 | 17.67 | 18.26 | 17.40 | 17.48 | 4,112,266 | -1.42(-7.50%) |
Jun 10, 2020 | 19.86 | 19.86 | 18.74 | 18.89 | 4,301,738 | -0.93(-4.69%) |
Jun 09, 2020 | 19.69 | 19.93 | 19.18 | 19.82 | 4,424,683 | -0.49(-2.39%) |
Jun 08, 2020 | 19.35 | 20.39 | 19.35 | 20.31 | 7,735,393 | +1.28(+6.74%) |
Jun 05, 2020 | 19.27 | 19.85 | 18.90 | 19.03 | 4,935,371 | +0.93(+5.14%) |
Jun 04, 2020 | 17.55 | 18.11 | 17.19 | 18.10 | 3,948,822 | +0.42(+2.37%) |
Jun 03, 2020 | 16.91 | 17.83 | 16.88 | 17.68 | 5,441,320 | +1.08(+6.52%) |
Jun 02, 2020 | 16.42 | 16.86 | 16.42 | 16.60 | 3,852,870 | +0.26(+1.59%) |
Jun 01, 2020 | 15.89 | 16.53 | 15.80 | 16.34 | 4,042,678 | +0.52(+3.29%) |
May 29, 2020 | 15.62 | 16.00 | 15.48 | 15.82 | 8,612,411 | -0.03(-0.21%) |
May 28, 2020 | 16.35 | 16.36 | 15.78 | 15.85 | 4,424,040 | -0.37(-2.27%) |
May 27, 2020 | 16.63 | 16.63 | 16.07 | 16.22 | 4,441,304 | +0.33(+2.06%) |
May 26, 2020 | 15.54 | 16.12 | 15.52 | 15.89 | 4,358,863 | +0.90(+5.98%) |
May 22, 2020 | 15.11 | 15.22 | 14.67 | 14.99 | 3,305,876 | -0.06(-0.39%) |
May 21, 2020 | 15.20 | 15.41 | 15.03 | 15.05 | 2,553,567 | -0.20(-1.32%) |
May 20, 2020 | 15.28 | 15.55 | 15.18 | 15.25 | 3,439,668 | +0.23(+1.51%) |
May 19, 2020 | 15.30 | 15.43 | 14.96 | 15.03 | 4,400,753 | -0.34(-2.24%) |
May 18, 2020 | 15.62 | 15.88 | 15.31 | 15.37 | 7,005,578 | +0.49(+3.27%) |
May 15, 2020 | 14.74 | 14.94 | 14.55 | 14.89 | 11,775,239 | -0.23(-1.50%) |
May 14, 2020 | 14.23 | 15.15 | 13.75 | 15.11 | 6,152,565 | +0.59(+4.04%) |
May 13, 2020 | 14.93 | 15.00 | 14.32 | 14.53 | 6,880,296 | -0.57(-3.78%) |
May 12, 2020 | 16.32 | 16.48 | 15.09 | 15.10 | 4,553,702 | -1.31(-7.97%) |
May 11, 2020 | 15.87 | 16.48 | 15.74 | 16.40 | 4,889,793 | +0.31(+1.93%) |
May 08, 2020 | 15.40 | 16.13 | 15.39 | 16.09 | 3,759,123 | +0.89(+5.84%) |
May 07, 2020 | 15.14 | 15.62 | 15.10 | 15.20 | 2,924,106 | +0.34(+2.25%) |
May 06, 2020 | 15.19 | 15.40 | 14.56 | 14.87 | 4,097,714 | -0.18(-1.22%) |
May 05, 2020 | 15.56 | 15.75 | 15.00 | 15.05 | 4,294,356 | -0.31(-2.02%) |
May 04, 2020 | 14.89 | 15.41 | 14.64 | 15.36 | 5,642,484 | +0.25(+1.66%) |