Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 15.65 | 16.10 | 15.33 | 15.86 | 845,574 | -0.05(-0.29%) |
Jul 30, 2020 | 15.94 | 16.17 | 15.12 | 15.91 | 1,252,965 | -0.54(-3.31%) |
Jul 29, 2020 | 15.83 | 16.49 | 15.80 | 16.45 | 839,016 | +0.56(+3.54%) |
Jul 28, 2020 | 15.71 | 16.26 | 15.71 | 15.89 | 1,083,951 | +0.00(+0.00%) |
Jul 27, 2020 | 16.11 | 16.22 | 15.71 | 15.89 | 694,856 | -0.46(-2.83%) |
Jul 24, 2020 | 16.40 | 16.87 | 16.32 | 16.35 | 666,804 | -0.33(-1.96%) |
Jul 23, 2020 | 16.47 | 17.02 | 16.42 | 16.68 | 965,712 | -0.03(-0.16%) |
Jul 22, 2020 | 16.42 | 17.08 | 16.23 | 16.70 | 1,302,455 | -0.18(-1.07%) |
Jul 21, 2020 | 16.10 | 17.23 | 16.10 | 16.89 | 1,098,542 | +0.96(+6.04%) |
Jul 20, 2020 | 15.99 | 16.52 | 15.91 | 15.92 | 1,177,177 | -0.19(-1.18%) |
Jul 17, 2020 | 16.34 | 16.88 | 15.42 | 16.11 | 1,821,202 | -0.23(-1.39%) |
Jul 16, 2020 | 16.09 | 16.60 | 15.83 | 16.34 | 871,355 | -0.19(-1.15%) |
Jul 15, 2020 | 16.21 | 16.60 | 15.81 | 16.53 | 1,074,875 | +0.88(+5.62%) |
Jul 14, 2020 | 15.21 | 15.69 | 15.00 | 15.65 | 1,170,907 | +0.25(+1.65%) |
Jul 13, 2020 | 15.98 | 15.98 | 15.16 | 15.40 | 955,376 | -0.37(-2.36%) |
Jul 10, 2020 | 14.36 | 15.79 | 14.36 | 15.77 | 1,227,691 | +1.25(+8.63%) |
Jul 09, 2020 | 15.06 | 15.19 | 14.50 | 14.52 | 1,114,663 | -0.41(-2.74%) |
Jul 08, 2020 | 14.75 | 15.17 | 14.11 | 14.93 | 1,245,649 | +0.15(+1.04%) |
Jul 07, 2020 | 15.13 | 15.19 | 14.71 | 14.77 | 1,139,659 | -0.67(-4.35%) |
Jul 06, 2020 | 15.66 | 15.71 | 15.05 | 15.44 | 973,980 | +0.13(+0.83%) |
Jul 02, 2020 | 16.01 | 16.11 | 15.09 | 15.32 | 1,075,814 | -0.23(-1.46%) |
Jul 01, 2020 | 15.90 | 16.50 | 15.43 | 15.54 | 1,929,359 | -0.25(-1.61%) |
Jun 30, 2020 | 14.95 | 15.92 | 14.70 | 15.80 | 939,474 | +0.62(+4.06%) |
Jun 29, 2020 | 15.27 | 15.63 | 14.92 | 15.18 | 1,047,175 | +0.20(+1.33%) |
Jun 26, 2020 | 15.46 | 15.46 | 14.44 | 14.98 | 3,120,865 | -0.61(-3.90%) |
Jun 25, 2020 | 15.43 | 16.05 | 15.18 | 15.59 | 1,565,035 | -0.16(-1.04%) |
Jun 24, 2020 | 16.58 | 16.79 | 15.45 | 15.75 | 1,246,577 | -1.18(-6.97%) |
Jun 23, 2020 | 17.29 | 17.29 | 16.72 | 16.93 | 1,537,710 | -0.05(-0.27%) |
Jun 22, 2020 | 17.08 | 17.56 | 16.27 | 16.98 | 1,426,543 | -0.26(-1.53%) |
Jun 19, 2020 | 17.92 | 18.27 | 17.18 | 17.24 | 3,165,943 | -0.34(-1.96%) |
Jun 18, 2020 | 16.20 | 17.87 | 16.07 | 17.58 | 1,781,423 | +1.09(+6.60%) |
Jun 17, 2020 | 17.59 | 17.59 | 16.44 | 16.49 | 1,724,328 | -1.10(-6.24%) |
Jun 16, 2020 | 17.82 | 18.53 | 17.31 | 17.59 | 1,308,402 | +0.64(+3.80%) |
Jun 15, 2020 | 15.60 | 17.14 | 15.32 | 16.95 | 1,335,752 | +0.54(+3.26%) |
Jun 12, 2020 | 17.00 | 17.23 | 15.77 | 16.41 | 1,237,611 | +0.41(+2.55%) |
Jun 11, 2020 | 16.65 | 17.09 | 15.94 | 16.00 | 1,869,919 | -2.15(-11.84%) |
Jun 10, 2020 | 18.37 | 19.36 | 17.65 | 18.16 | 2,066,645 | -0.50(-2.67%) |
Jun 09, 2020 | 20.35 | 20.41 | 18.28 | 18.65 | 3,265,299 | -2.91(-13.50%) |
Jun 08, 2020 | 22.12 | 22.93 | 21.09 | 21.57 | 2,583,874 | +0.38(+1.80%) |
Jun 05, 2020 | 19.28 | 21.29 | 19.28 | 21.19 | 3,404,229 | +2.89(+15.82%) |
Jun 04, 2020 | 18.15 | 18.34 | 17.68 | 18.29 | 1,754,553 | +0.02(+0.10%) |
Jun 03, 2020 | 18.49 | 18.58 | 17.59 | 18.27 | 1,590,895 | +0.18(+1.00%) |
Jun 02, 2020 | 18.09 | 18.50 | 17.85 | 18.09 | 1,541,984 | +0.27(+1.53%) |
Jun 01, 2020 | 18.07 | 18.17 | 17.38 | 17.82 | 1,370,693 | -0.03(-0.15%) |
May 29, 2020 | 18.26 | 18.54 | 17.72 | 17.85 | 1,622,704 | -0.64(-3.44%) |
May 28, 2020 | 19.42 | 19.43 | 18.43 | 18.48 | 1,357,280 | -0.94(-4.86%) |
May 27, 2020 | 19.66 | 19.90 | 18.87 | 19.43 | 1,299,276 | +0.13(+0.66%) |
May 26, 2020 | 19.58 | 19.75 | 19.02 | 19.30 | 1,267,642 | +0.58(+3.10%) |
May 22, 2020 | 19.52 | 19.58 | 18.45 | 18.72 | 1,033,381 | -0.44(-2.27%) |
May 21, 2020 | 20.25 | 20.56 | 19.11 | 19.15 | 937,017 | -0.96(-4.78%) |
May 20, 2020 | 19.48 | 20.31 | 19.15 | 20.12 | 2,171,199 | +1.71(+9.27%) |
May 19, 2020 | 19.43 | 19.58 | 17.80 | 18.41 | 1,720,836 | -1.03(-5.32%) |
May 18, 2020 | 17.26 | 19.59 | 17.25 | 19.44 | 3,379,140 | +3.44(+21.52%) |
May 15, 2020 | 16.42 | 16.48 | 15.78 | 16.00 | 1,247,240 | -0.44(-2.67%) |
May 14, 2020 | 16.16 | 16.47 | 15.28 | 16.44 | 1,480,147 | -0.38(-2.23%) |
May 13, 2020 | 17.72 | 18.01 | 15.92 | 16.81 | 1,689,882 | -1.37(-7.53%) |
May 12, 2020 | 20.48 | 20.73 | 18.16 | 18.18 | 1,677,658 | -2.33(-11.34%) |
May 11, 2020 | 19.45 | 20.81 | 19.09 | 20.51 | 1,400,916 | +0.66(+3.33%) |
May 08, 2020 | 17.97 | 20.06 | 17.65 | 19.85 | 1,406,681 | +2.24(+12.75%) |
May 07, 2020 | 17.51 | 18.46 | 16.99 | 17.60 | 1,515,351 | +0.71(+4.18%) |
May 06, 2020 | 17.73 | 18.71 | 16.64 | 16.89 | 1,959,628 | -1.37(-7.49%) |
May 05, 2020 | 20.88 | 20.94 | 18.16 | 18.26 | 2,154,823 | -1.52(-7.69%) |
May 04, 2020 | 17.89 | 19.94 | 17.69 | 19.78 | 1,434,227 | +1.44(+7.85%) |