Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 15.10 | 15.21 | 14.55 | 15.12 | 2,973,280 | -0.19(-1.22%) |
Jul 30, 2020 | 15.40 | 15.63 | 14.84 | 15.30 | 2,478,006 | -0.35(-2.22%) |
Jul 29, 2020 | 16.52 | 16.86 | 15.34 | 15.65 | 3,946,715 | -0.82(-4.99%) |
Jul 28, 2020 | 17.28 | 17.50 | 16.31 | 16.47 | 1,608,017 | -0.89(-5.13%) |
Jul 27, 2020 | 16.99 | 17.46 | 16.91 | 17.36 | 1,445,229 | +0.37(+2.20%) |
Jul 24, 2020 | 17.23 | 17.44 | 16.86 | 16.99 | 1,501,974 | -0.25(-1.47%) |
Jul 23, 2020 | 16.20 | 17.33 | 16.15 | 17.24 | 2,685,643 | +0.89(+5.44%) |
Jul 22, 2020 | 16.41 | 16.62 | 16.06 | 16.35 | 2,741,130 | -0.35(-2.08%) |
Jul 21, 2020 | 15.79 | 17.17 | 15.79 | 16.70 | 3,131,786 | +1.38(+9.02%) |
Jul 20, 2020 | 15.49 | 15.86 | 15.22 | 15.32 | 2,160,999 | -0.07(-0.44%) |
Jul 17, 2020 | 16.23 | 16.30 | 15.37 | 15.39 | 4,113,002 | -0.90(-5.52%) |
Jul 16, 2020 | 16.12 | 16.56 | 15.90 | 16.29 | 1,084,731 | -0.14(-0.88%) |
Jul 15, 2020 | 16.69 | 16.82 | 16.01 | 16.43 | 2,359,354 | +0.36(+2.22%) |
Jul 14, 2020 | 15.08 | 16.12 | 15.01 | 16.07 | 2,309,470 | +0.88(+5.80%) |
Jul 13, 2020 | 16.02 | 16.02 | 15.17 | 15.19 | 2,223,579 | -0.64(-4.07%) |
Jul 10, 2020 | 14.74 | 15.97 | 14.51 | 15.84 | 2,660,098 | +1.03(+6.99%) |
Jul 09, 2020 | 15.73 | 15.76 | 14.56 | 14.80 | 2,331,788 | -0.91(-5.77%) |
Jul 08, 2020 | 15.14 | 15.89 | 15.09 | 15.71 | 2,968,304 | +0.20(+1.26%) |
Jul 07, 2020 | 15.89 | 15.96 | 15.47 | 15.51 | 1,495,350 | -0.70(-4.34%) |
Jul 06, 2020 | 16.01 | 16.44 | 15.72 | 16.22 | 1,823,036 | +0.59(+3.74%) |
Jul 02, 2020 | 16.13 | 16.43 | 15.52 | 15.63 | 1,965,436 | -0.08(-0.49%) |
Jul 01, 2020 | 16.53 | 16.90 | 15.68 | 15.71 | 2,024,069 | -0.83(-5.02%) |
Jun 30, 2020 | 15.97 | 16.62 | 15.84 | 16.54 | 2,542,309 | +0.31(+1.88%) |
Jun 29, 2020 | 16.05 | 16.52 | 15.79 | 16.23 | 1,791,838 | +0.46(+2.90%) |
Jun 26, 2020 | 16.67 | 16.73 | 15.63 | 15.78 | 2,597,108 | -1.09(-6.48%) |
Jun 25, 2020 | 15.93 | 16.90 | 15.78 | 16.87 | 1,737,729 | +0.66(+4.08%) |
Jun 24, 2020 | 17.21 | 17.29 | 16.15 | 16.21 | 2,652,478 | -1.52(-8.56%) |
Jun 23, 2020 | 18.68 | 18.75 | 17.57 | 17.73 | 2,499,796 | -0.62(-3.37%) |
Jun 22, 2020 | 18.12 | 18.56 | 17.85 | 18.35 | 2,111,235 | +0.19(+1.03%) |
Jun 19, 2020 | 19.00 | 19.03 | 18.05 | 18.16 | 8,034,321 | -0.17(-0.93%) |
Jun 18, 2020 | 18.11 | 18.85 | 18.01 | 18.33 | 1,891,459 | -0.18(-0.96%) |
Jun 17, 2020 | 19.53 | 19.64 | 18.44 | 18.51 | 1,730,502 | -1.10(-5.62%) |
Jun 16, 2020 | 21.08 | 21.08 | 19.23 | 19.61 | 2,708,247 | +0.03(+0.13%) |
Jun 15, 2020 | 17.79 | 20.07 | 17.51 | 19.58 | 2,870,982 | +0.54(+2.85%) |
Jun 12, 2020 | 19.06 | 19.52 | 18.11 | 19.04 | 2,286,403 | +1.39(+7.88%) |
Jun 11, 2020 | 18.65 | 19.80 | 17.50 | 17.65 | 2,998,107 | -3.31(-15.81%) |
Jun 10, 2020 | 21.97 | 22.13 | 20.61 | 20.96 | 3,161,466 | -1.45(-6.47%) |
Jun 09, 2020 | 22.39 | 23.33 | 21.90 | 22.41 | 2,956,376 | -1.57(-6.54%) |
Jun 08, 2020 | 24.30 | 24.53 | 23.11 | 23.98 | 3,508,695 | +1.23(+5.40%) |
Jun 05, 2020 | 23.52 | 23.96 | 22.55 | 22.75 | 4,628,130 | +1.57(+7.40%) |
Jun 04, 2020 | 19.41 | 21.19 | 18.96 | 21.19 | 4,206,717 | +1.92(+9.94%) |
Jun 03, 2020 | 18.88 | 19.34 | 18.77 | 19.27 | 2,668,887 | +0.79(+4.27%) |
Jun 02, 2020 | 17.47 | 18.83 | 17.44 | 18.48 | 3,409,708 | +1.30(+7.55%) |
Jun 01, 2020 | 16.97 | 17.42 | 16.62 | 17.18 | 2,669,645 | +0.12(+0.70%) |
May 29, 2020 | 17.27 | 17.46 | 16.45 | 17.07 | 4,210,672 | -0.40(-2.28%) |
May 28, 2020 | 17.17 | 18.05 | 16.67 | 17.46 | 5,668,987 | +0.83(+4.99%) |
May 27, 2020 | 17.04 | 17.19 | 16.14 | 16.63 | 3,216,271 | +0.14(+0.87%) |
May 26, 2020 | 16.19 | 17.03 | 15.71 | 16.49 | 3,794,063 | +1.05(+6.81%) |
May 22, 2020 | 15.56 | 15.67 | 15.06 | 15.44 | 3,312,531 | -0.37(-2.36%) |
May 21, 2020 | 16.01 | 16.07 | 15.14 | 15.81 | 39,140,528 | -0.10(-0.64%) |
May 20, 2020 | 16.39 | 16.71 | 15.71 | 15.91 | 4,465,517 | -0.07(-0.42%) |
May 19, 2020 | 16.95 | 16.95 | 15.88 | 15.98 | 3,971,996 | -0.35(-2.13%) |
May 18, 2020 | 15.98 | 16.48 | 15.47 | 16.33 | 3,073,147 | +1.45(+9.74%) |
May 15, 2020 | 14.60 | 15.14 | 14.57 | 14.88 | 2,712,000 | +0.17(+1.15%) |
May 14, 2020 | 14.50 | 15.45 | 14.01 | 14.71 | 3,049,441 | -0.24(-1.59%) |
May 13, 2020 | 15.36 | 15.45 | 14.56 | 14.95 | 2,646,062 | -0.67(-4.29%) |
May 12, 2020 | 15.54 | 15.95 | 15.20 | 15.62 | 3,445,938 | +0.20(+1.32%) |
May 11, 2020 | 14.67 | 15.82 | 14.61 | 15.41 | 3,917,109 | +0.38(+2.54%) |
May 08, 2020 | 13.68 | 15.06 | 13.62 | 15.03 | 3,562,250 | +1.79(+13.51%) |
May 07, 2020 | 13.37 | 13.89 | 12.98 | 13.24 | 4,003,429 | +0.30(+2.32%) |
May 06, 2020 | 13.82 | 14.09 | 12.93 | 12.94 | 3,817,211 | -0.84(-6.12%) |
May 05, 2020 | 15.70 | 15.80 | 13.77 | 13.79 | 3,715,920 | -0.85(-5.82%) |
May 04, 2020 | 13.37 | 14.70 | 13.14 | 14.64 | 3,432,938 | +1.01(+7.38%) |