Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 15.91 | 15.91 | 15.44 | 15.67 | 6,043,619 | -0.31(-1.96%) |
Jul 30, 2020 | 16.24 | 16.24 | 15.92 | 15.98 | 4,061,607 | -0.43(-2.64%) |
Jul 29, 2020 | 16.05 | 16.84 | 15.82 | 16.42 | 9,846,693 | +0.43(+2.72%) |
Jul 28, 2020 | 15.44 | 16.14 | 15.44 | 15.98 | 6,055,487 | -0.13(-0.81%) |
Jul 27, 2020 | 15.88 | 16.20 | 15.88 | 16.11 | 6,731,406 | +0.01(+0.05%) |
Jul 24, 2020 | 16.21 | 16.41 | 15.91 | 16.10 | 5,316,934 | +0.08(+0.49%) |
Jul 23, 2020 | 16.28 | 16.42 | 15.92 | 16.03 | 7,316,562 | +0.40(+2.56%) |
Jul 22, 2020 | 15.31 | 15.69 | 15.26 | 15.63 | 2,711,862 | +0.28(+1.81%) |
Jul 21, 2020 | 15.20 | 15.64 | 15.20 | 15.35 | 2,407,529 | +0.20(+1.32%) |
Jul 20, 2020 | 15.50 | 15.54 | 14.89 | 15.15 | 4,722,771 | -0.48(-3.06%) |
Jul 17, 2020 | 15.84 | 15.94 | 15.54 | 15.63 | 3,440,958 | -0.17(-1.10%) |
Jul 16, 2020 | 15.58 | 16.00 | 15.50 | 15.80 | 4,485,972 | +0.13(+0.83%) |
Jul 15, 2020 | 15.36 | 15.75 | 15.21 | 15.67 | 3,152,721 | +0.61(+4.03%) |
Jul 14, 2020 | 14.70 | 15.10 | 14.53 | 15.06 | 2,743,212 | +0.32(+2.18%) |
Jul 13, 2020 | 14.93 | 15.07 | 14.70 | 14.74 | 3,103,984 | +0.01(+0.06%) |
Jul 10, 2020 | 14.24 | 14.86 | 14.22 | 14.73 | 3,940,274 | +0.50(+3.54%) |
Jul 09, 2020 | 14.67 | 14.73 | 14.00 | 14.23 | 3,794,469 | -0.53(-3.59%) |
Jul 08, 2020 | 14.84 | 14.84 | 14.46 | 14.76 | 4,581,535 | -0.17(-1.11%) |
Jul 07, 2020 | 14.86 | 15.08 | 14.76 | 14.92 | 4,142,038 | -0.15(-0.98%) |
Jul 06, 2020 | 15.16 | 15.39 | 14.94 | 15.07 | 5,787,132 | +0.26(+1.76%) |
Jul 02, 2020 | 15.14 | 15.19 | 14.65 | 14.81 | 2,940,951 | +0.00(+0.00%) |
Jul 01, 2020 | 14.93 | 15.30 | 14.75 | 14.81 | 4,099,375 | -0.09(-0.58%) |
Jun 30, 2020 | 14.69 | 15.18 | 14.60 | 14.90 | 6,436,430 | +0.16(+1.12%) |
Jun 29, 2020 | 14.23 | 14.98 | 14.20 | 14.73 | 5,991,645 | +0.65(+4.62%) |
Jun 26, 2020 | 14.20 | 14.29 | 13.82 | 14.08 | 5,986,374 | -0.21(-1.46%) |
Jun 25, 2020 | 14.06 | 14.36 | 13.91 | 14.29 | 4,995,823 | +0.02(+0.12%) |
Jun 24, 2020 | 14.77 | 14.82 | 14.11 | 14.27 | 4,152,964 | -0.69(-4.64%) |
Jun 23, 2020 | 14.82 | 15.12 | 14.57 | 14.97 | 4,107,653 | +0.43(+2.93%) |
Jun 22, 2020 | 14.71 | 14.74 | 14.38 | 14.54 | 4,065,906 | -0.27(-1.82%) |
Jun 19, 2020 | 15.59 | 15.59 | 14.62 | 14.81 | 12,370,127 | -0.43(-2.79%) |
Jun 18, 2020 | 14.96 | 15.29 | 14.83 | 15.24 | 4,448,828 | +0.08(+0.52%) |
Jun 17, 2020 | 15.54 | 15.62 | 15.05 | 15.16 | 4,938,856 | -0.33(-2.13%) |
Jun 16, 2020 | 15.96 | 16.04 | 15.20 | 15.49 | 5,106,835 | +0.13(+0.85%) |
Jun 15, 2020 | 14.40 | 15.56 | 14.32 | 15.36 | 5,544,216 | +0.36(+2.37%) |
Jun 12, 2020 | 15.51 | 15.51 | 14.56 | 15.00 | 6,607,898 | +0.19(+1.29%) |
Jun 11, 2020 | 15.30 | 15.44 | 14.73 | 14.81 | 7,407,193 | -1.39(-8.57%) |
Jun 10, 2020 | 16.66 | 16.69 | 15.87 | 16.20 | 5,153,093 | -0.50(-3.01%) |
Jun 09, 2020 | 17.21 | 17.28 | 16.66 | 16.70 | 4,777,090 | -0.86(-4.89%) |
Jun 08, 2020 | 16.96 | 17.60 | 16.89 | 17.56 | 6,269,226 | +0.76(+4.55%) |
Jun 05, 2020 | 16.85 | 17.40 | 16.68 | 16.80 | 6,144,750 | +0.64(+3.98%) |
Jun 04, 2020 | 15.82 | 16.16 | 15.62 | 16.16 | 6,734,821 | +0.27(+1.69%) |
Jun 03, 2020 | 15.55 | 15.94 | 15.44 | 15.89 | 5,366,114 | +0.65(+4.27%) |
Jun 02, 2020 | 15.31 | 15.38 | 15.04 | 15.24 | 6,647,950 | +0.07(+0.46%) |
Jun 01, 2020 | 14.87 | 15.28 | 14.80 | 15.17 | 3,365,441 | +0.31(+2.10%) |
May 29, 2020 | 14.79 | 14.93 | 14.41 | 14.85 | 8,820,667 | -0.07(-0.44%) |
May 28, 2020 | 15.63 | 15.74 | 14.88 | 14.92 | 7,523,982 | -0.64(-4.12%) |
May 27, 2020 | 15.40 | 15.98 | 15.30 | 15.56 | 7,328,312 | +0.56(+3.76%) |
May 26, 2020 | 14.71 | 15.25 | 14.51 | 15.00 | 5,952,405 | +0.90(+6.37%) |
May 22, 2020 | 13.98 | 14.15 | 13.81 | 14.10 | 3,322,758 | +0.13(+0.92%) |
May 21, 2020 | 14.22 | 14.40 | 13.94 | 13.97 | 4,366,322 | -0.29(-2.04%) |
May 20, 2020 | 13.97 | 14.33 | 13.94 | 14.26 | 4,860,571 | +0.53(+3.86%) |
May 19, 2020 | 14.15 | 14.22 | 13.65 | 13.73 | 4,981,003 | -0.49(-3.43%) |
May 18, 2020 | 13.83 | 14.36 | 13.77 | 14.22 | 5,659,515 | +1.07(+8.13%) |
May 15, 2020 | 12.99 | 13.38 | 12.82 | 13.15 | 7,926,296 | +0.01(+0.06%) |
May 14, 2020 | 12.77 | 13.35 | 12.27 | 13.14 | 8,841,788 | +0.20(+1.52%) |
May 13, 2020 | 13.62 | 13.70 | 12.66 | 12.94 | 6,177,366 | -0.86(-6.20%) |
May 12, 2020 | 14.37 | 14.43 | 13.79 | 13.80 | 2,707,791 | -0.48(-3.36%) |
May 11, 2020 | 14.63 | 14.63 | 13.96 | 14.28 | 3,807,001 | -0.54(-3.64%) |
May 08, 2020 | 14.23 | 14.89 | 14.13 | 14.82 | 5,439,078 | +0.90(+6.45%) |
May 07, 2020 | 14.06 | 14.53 | 13.86 | 13.92 | 6,623,809 | +0.04(+0.31%) |
May 06, 2020 | 13.57 | 13.91 | 13.36 | 13.88 | 7,075,420 | +0.37(+2.72%) |
May 05, 2020 | 13.76 | 14.02 | 13.50 | 13.51 | 4,502,991 | -0.07(-0.50%) |
May 04, 2020 | 13.76 | 13.89 | 13.17 | 13.58 | 4,644,605 | -0.48(-3.41%) |