Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 12.90 | 13.04 | 12.46 | 12.61 | 7,775,704 | -0.25(-1.93%) |
Jul 30, 2020 | 13.01 | 13.10 | 12.55 | 12.86 | 7,764,465 | -0.44(-3.32%) |
Jul 29, 2020 | 13.15 | 13.56 | 13.08 | 13.30 | 6,760,772 | +0.20(+1.55%) |
Jul 28, 2020 | 12.93 | 13.42 | 12.87 | 13.10 | 8,902,824 | +0.08(+0.64%) |
Jul 27, 2020 | 13.82 | 13.83 | 12.78 | 13.02 | 12,567,502 | -0.86(-6.18%) |
Jul 24, 2020 | 14.01 | 14.41 | 13.83 | 13.88 | 5,128,090 | -0.37(-2.59%) |
Jul 23, 2020 | 13.77 | 14.50 | 13.74 | 14.24 | 8,200,411 | +0.29(+2.11%) |
Jul 22, 2020 | 14.12 | 14.26 | 13.59 | 13.95 | 11,113,132 | -0.51(-3.51%) |
Jul 21, 2020 | 13.68 | 14.70 | 13.60 | 14.46 | 11,402,247 | +0.97(+7.17%) |
Jul 20, 2020 | 13.85 | 13.96 | 13.02 | 13.49 | 11,655,667 | -0.40(-2.85%) |
Jul 17, 2020 | 14.64 | 14.73 | 13.88 | 13.89 | 7,115,076 | -0.84(-5.69%) |
Jul 16, 2020 | 14.48 | 15.18 | 14.38 | 14.72 | 9,519,953 | -0.12(-0.81%) |
Jul 15, 2020 | 14.32 | 14.97 | 14.14 | 14.84 | 12,272,280 | +1.06(+7.69%) |
Jul 14, 2020 | 14.01 | 14.27 | 13.73 | 13.78 | 7,369,672 | -0.36(-2.54%) |
Jul 13, 2020 | 14.73 | 14.79 | 13.99 | 14.14 | 10,245,030 | -0.38(-2.60%) |
Jul 10, 2020 | 13.93 | 14.71 | 13.84 | 14.52 | 6,221,106 | +0.43(+3.07%) |
Jul 09, 2020 | 14.67 | 14.67 | 13.91 | 14.09 | 7,775,097 | -0.73(-4.91%) |
Jul 08, 2020 | 13.98 | 14.85 | 13.68 | 14.82 | 8,103,344 | +0.77(+5.51%) |
Jul 07, 2020 | 14.34 | 14.49 | 13.84 | 14.04 | 7,449,995 | -0.54(-3.73%) |
Jul 06, 2020 | 14.62 | 14.86 | 14.13 | 14.59 | 6,612,479 | +0.30(+2.13%) |
Jul 02, 2020 | 14.47 | 14.73 | 14.03 | 14.28 | 7,459,988 | +0.32(+2.31%) |
Jul 01, 2020 | 14.24 | 15.01 | 13.91 | 13.96 | 11,632,795 | -0.31(-2.20%) |
Jun 30, 2020 | 14.38 | 14.69 | 14.10 | 14.27 | 7,138,983 | -0.28(-1.90%) |
Jun 29, 2020 | 13.77 | 14.56 | 13.42 | 14.55 | 10,683,655 | +1.01(+7.49%) |
Jun 26, 2020 | 14.01 | 14.46 | 13.38 | 13.54 | 14,048,146 | -0.63(-4.42%) |
Jun 25, 2020 | 14.33 | 14.69 | 13.82 | 14.16 | 12,628,810 | -0.55(-3.76%) |
Jun 24, 2020 | 15.56 | 15.62 | 14.43 | 14.71 | 12,335,107 | -1.13(-7.15%) |
Jun 23, 2020 | 15.85 | 15.97 | 15.47 | 15.85 | 9,729,278 | -0.01(-0.06%) |
Jun 22, 2020 | 15.67 | 16.26 | 15.52 | 15.86 | 8,481,341 | +0.13(+0.82%) |
Jun 19, 2020 | 17.17 | 17.25 | 15.56 | 15.73 | 32,121,816 | -1.06(-6.31%) |
Jun 18, 2020 | 16.59 | 17.33 | 16.34 | 16.79 | 6,606,187 | -0.18(-1.09%) |
Jun 17, 2020 | 17.52 | 17.68 | 16.97 | 16.97 | 8,953,494 | -1.00(-5.54%) |
Jun 16, 2020 | 17.73 | 18.54 | 17.24 | 17.97 | 22,200,358 | +2.05(+12.91%) |
Jun 15, 2020 | 15.35 | 16.23 | 15.14 | 15.91 | 10,388,262 | -0.33(-2.04%) |
Jun 12, 2020 | 16.84 | 16.95 | 15.49 | 16.24 | 12,170,668 | +0.44(+2.80%) |
Jun 11, 2020 | 16.31 | 17.10 | 15.67 | 15.80 | 16,376,116 | -2.20(-12.23%) |
Jun 10, 2020 | 19.36 | 19.36 | 17.99 | 18.00 | 10,687,648 | -1.56(-7.96%) |
Jun 09, 2020 | 21.04 | 21.12 | 19.31 | 19.56 | 12,869,964 | -2.15(-9.89%) |
Jun 08, 2020 | 22.50 | 22.57 | 20.66 | 21.71 | 10,060,300 | +0.87(+4.16%) |
Jun 05, 2020 | 22.68 | 22.98 | 20.00 | 20.84 | 15,022,429 | +1.19(+6.05%) |
Jun 04, 2020 | 17.74 | 19.86 | 17.64 | 19.65 | 14,034,429 | +1.75(+9.78%) |
Jun 03, 2020 | 16.77 | 18.15 | 16.77 | 17.90 | 13,113,261 | +1.52(+9.28%) |
Jun 02, 2020 | 15.53 | 16.48 | 15.00 | 16.38 | 12,727,077 | +1.10(+7.17%) |
Jun 01, 2020 | 14.93 | 16.12 | 14.83 | 15.29 | 12,322,073 | +0.42(+2.85%) |
May 29, 2020 | 15.52 | 15.63 | 14.74 | 14.86 | 27,260,278 | -1.83(-10.98%) |
May 28, 2020 | 18.13 | 18.29 | 16.46 | 16.70 | 13,542,355 | -1.40(-7.74%) |
May 27, 2020 | 16.59 | 18.15 | 16.46 | 18.10 | 14,825,929 | +2.61(+16.83%) |
May 26, 2020 | 15.22 | 15.77 | 15.09 | 15.49 | 11,619,044 | +1.06(+7.34%) |
May 22, 2020 | 14.77 | 14.94 | 14.02 | 14.43 | 6,601,182 | -0.30(-2.06%) |
May 21, 2020 | 13.93 | 14.98 | 13.83 | 14.73 | 10,598,506 | +0.82(+5.89%) |
May 20, 2020 | 14.85 | 14.92 | 13.82 | 13.91 | 8,197,907 | -0.60(-4.13%) |
May 19, 2020 | 15.20 | 15.22 | 14.24 | 14.51 | 7,397,758 | -0.79(-5.18%) |
May 18, 2020 | 15.88 | 16.15 | 15.03 | 15.30 | 8,275,426 | +0.22(+1.47%) |
May 15, 2020 | 14.10 | 15.65 | 13.84 | 15.08 | 8,039,326 | +0.70(+4.87%) |
May 14, 2020 | 13.84 | 15.16 | 13.12 | 14.38 | 6,520,725 | +0.10(+0.71%) |
May 13, 2020 | 14.78 | 14.83 | 13.97 | 14.28 | 4,856,631 | -0.61(-4.08%) |
May 12, 2020 | 16.04 | 16.57 | 14.89 | 14.89 | 4,821,157 | -0.88(-5.61%) |
May 11, 2020 | 16.35 | 16.35 | 15.50 | 15.77 | 5,473,296 | -0.84(-5.05%) |
May 08, 2020 | 16.31 | 16.64 | 16.05 | 16.61 | 4,406,359 | +0.68(+4.28%) |
May 07, 2020 | 15.99 | 16.61 | 15.92 | 15.93 | 3,838,487 | +0.14(+0.88%) |
May 06, 2020 | 16.22 | 16.25 | 15.40 | 15.79 | 4,214,394 | -0.18(-1.15%) |
May 05, 2020 | 17.09 | 17.23 | 15.86 | 15.98 | 4,332,835 | -0.48(-2.91%) |
May 04, 2020 | 15.69 | 16.66 | 15.30 | 16.46 | 4,426,366 | +0.18(+1.13%) |