Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 15.21 | 15.52 | 15.10 | 15.48 | 16,595,436 | +0.30(+1.97%) |
Jul 30, 2020 | 14.89 | 15.23 | 14.73 | 15.18 | 10,153,065 | +0.14(+0.94%) |
Jul 29, 2020 | 14.80 | 15.15 | 14.76 | 15.04 | 14,002,012 | +0.33(+2.28%) |
Jul 28, 2020 | 15.64 | 15.73 | 14.67 | 14.70 | 22,610,474 | -0.98(-6.23%) |
Jul 27, 2020 | 15.48 | 15.72 | 15.37 | 15.68 | 10,709,570 | +0.27(+1.77%) |
Jul 24, 2020 | 15.43 | 15.54 | 15.26 | 15.40 | 9,110,137 | -0.14(-0.91%) |
Jul 23, 2020 | 15.58 | 15.78 | 15.43 | 15.55 | 8,271,470 | -0.06(-0.39%) |
Jul 22, 2020 | 15.32 | 15.67 | 15.24 | 15.61 | 9,637,228 | +0.22(+1.43%) |
Jul 21, 2020 | 15.73 | 15.87 | 15.37 | 15.39 | 11,403,735 | -0.15(-0.96%) |
Jul 20, 2020 | 15.33 | 15.59 | 15.20 | 15.54 | 9,509,654 | +0.09(+0.57%) |
Jul 17, 2020 | 15.80 | 15.84 | 15.32 | 15.45 | 15,991,759 | -0.25(-1.57%) |
Jul 16, 2020 | 15.62 | 15.82 | 15.55 | 15.70 | 9,450,755 | +0.04(+0.23%) |
Jul 15, 2020 | 15.83 | 16.16 | 15.54 | 15.66 | 16,899,166 | +0.00(+0.00%) |
Jul 14, 2020 | 15.04 | 15.70 | 14.90 | 15.66 | 16,924,438 | +0.62(+4.16%) |
Jul 13, 2020 | 15.11 | 15.50 | 14.93 | 15.04 | 12,108,793 | +0.08(+0.53%) |
Jul 10, 2020 | 14.48 | 15.03 | 14.45 | 14.96 | 12,757,532 | +0.51(+3.53%) |
Jul 09, 2020 | 14.70 | 14.74 | 14.10 | 14.45 | 14,192,803 | -0.30(-2.03%) |
Jul 08, 2020 | 14.85 | 14.87 | 14.46 | 14.74 | 18,627,782 | +0.11(+0.72%) |
Jul 07, 2020 | 15.22 | 15.31 | 14.58 | 14.64 | 16,321,343 | -0.73(-4.75%) |
Jul 06, 2020 | 15.27 | 15.52 | 15.26 | 15.37 | 13,119,503 | +0.34(+2.29%) |
Jul 02, 2020 | 15.18 | 15.49 | 14.95 | 15.03 | 11,550,292 | +0.06(+0.41%) |
Jul 01, 2020 | 15.33 | 15.48 | 14.89 | 14.96 | 13,361,488 | -0.38(-2.47%) |
Jun 30, 2020 | 15.06 | 15.38 | 14.95 | 15.34 | 13,980,039 | +0.26(+1.75%) |
Jun 29, 2020 | 14.70 | 15.21 | 14.51 | 15.08 | 13,922,698 | +0.46(+3.13%) |
Jun 26, 2020 | 14.34 | 14.75 | 14.15 | 14.62 | 34,338,584 | +0.21(+1.47%) |
Jun 25, 2020 | 14.17 | 14.43 | 14.07 | 14.41 | 15,343,092 | +0.15(+1.05%) |
Jun 24, 2020 | 14.69 | 14.83 | 14.24 | 14.26 | 20,073,042 | -0.71(-4.76%) |
Jun 23, 2020 | 15.08 | 15.26 | 14.94 | 14.97 | 14,219,905 | +0.07(+0.47%) |
Jun 22, 2020 | 14.67 | 14.92 | 14.43 | 14.90 | 12,376,905 | +0.13(+0.89%) |
Jun 19, 2020 | 15.18 | 15.27 | 14.70 | 14.77 | 33,427,276 | -0.12(-0.83%) |
Jun 18, 2020 | 14.64 | 15.05 | 14.59 | 14.89 | 11,714,103 | +0.09(+0.59%) |
Jun 17, 2020 | 15.26 | 15.30 | 14.76 | 14.81 | 14,112,712 | -0.38(-2.49%) |
Jun 16, 2020 | 15.32 | 15.50 | 14.75 | 15.18 | 17,327,716 | +0.33(+2.25%) |
Jun 15, 2020 | 13.93 | 14.96 | 13.79 | 14.85 | 17,780,928 | +0.52(+3.62%) |
Jun 12, 2020 | 14.31 | 14.46 | 13.99 | 14.33 | 15,463,286 | +0.55(+3.96%) |
Jun 11, 2020 | 14.15 | 14.42 | 13.69 | 13.79 | 26,067,790 | -1.08(-7.28%) |
Jun 10, 2020 | 15.28 | 15.33 | 14.79 | 14.87 | 27,533,622 | -0.54(-3.49%) |
Jun 09, 2020 | 15.44 | 15.55 | 15.17 | 15.40 | 17,459,456 | -0.43(-2.75%) |
Jun 08, 2020 | 15.38 | 15.97 | 15.35 | 15.84 | 21,712,054 | +0.66(+4.37%) |
Jun 05, 2020 | 14.99 | 15.38 | 14.93 | 15.18 | 22,335,306 | +0.82(+5.71%) |
Jun 04, 2020 | 14.37 | 14.71 | 14.23 | 14.36 | 23,943,582 | -0.34(-2.31%) |
Jun 03, 2020 | 14.08 | 14.80 | 13.99 | 14.70 | 22,236,690 | +0.93(+6.78%) |
Jun 02, 2020 | 13.29 | 13.83 | 13.08 | 13.76 | 32,422,746 | +0.58(+4.36%) |
Jun 01, 2020 | 13.12 | 13.58 | 13.03 | 13.19 | 22,465,136 | -0.01(-0.07%) |
May 29, 2020 | 13.09 | 13.22 | 12.95 | 13.20 | 33,325,212 | +0.11(+0.87%) |
May 28, 2020 | 13.69 | 13.69 | 13.02 | 13.08 | 57,502,408 | -1.84(-12.32%) |
May 27, 2020 | 15.17 | 15.24 | 14.64 | 14.92 | 17,228,536 | +0.05(+0.35%) |
May 26, 2020 | 15.17 | 15.23 | 14.85 | 14.87 | 10,340,638 | +0.05(+0.35%) |
May 22, 2020 | 14.91 | 14.91 | 14.57 | 14.82 | 9,728,070 | -0.16(-1.05%) |
May 21, 2020 | 14.98 | 15.12 | 14.72 | 14.98 | 10,015,438 | -0.10(-0.69%) |
May 20, 2020 | 14.89 | 15.29 | 14.85 | 15.08 | 18,991,388 | +0.50(+3.41%) |
May 19, 2020 | 14.06 | 14.98 | 14.05 | 14.58 | 22,392,482 | +0.55(+3.91%) |
May 18, 2020 | 13.39 | 14.20 | 13.36 | 14.04 | 20,665,324 | +1.08(+8.34%) |
May 15, 2020 | 12.47 | 12.99 | 12.37 | 12.95 | 15,178,858 | +0.31(+2.41%) |
May 14, 2020 | 12.04 | 12.66 | 11.67 | 12.65 | 17,132,092 | +0.39(+3.20%) |
May 13, 2020 | 12.92 | 12.97 | 12.12 | 12.26 | 14,677,655 | -0.71(-5.45%) |
May 12, 2020 | 13.51 | 13.59 | 12.95 | 12.96 | 10,506,555 | -0.48(-3.57%) |
May 11, 2020 | 13.44 | 13.59 | 12.98 | 13.44 | 11,427,206 | -0.21(-1.53%) |
May 08, 2020 | 13.27 | 13.72 | 13.27 | 13.65 | 13,766,634 | +0.62(+4.75%) |
May 07, 2020 | 12.99 | 13.29 | 12.97 | 13.03 | 11,078,148 | +0.25(+1.98%) |
May 06, 2020 | 13.06 | 13.16 | 12.67 | 12.78 | 9,661,590 | -0.13(-1.01%) |
May 05, 2020 | 13.16 | 13.30 | 12.88 | 12.91 | 12,253,337 | -0.08(-0.60%) |
May 04, 2020 | 12.75 | 13.02 | 12.56 | 12.99 | 11,315,617 | +0.17(+1.29%) |