Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 15.39 | 15.42 | 15.00 | 15.33 | 15,872,751 | -0.03(-0.19%) |
Jul 30, 2020 | 16.11 | 16.19 | 15.34 | 15.35 | 30,064,376 | -1.23(-7.40%) |
Jul 29, 2020 | 16.09 | 16.59 | 16.02 | 16.58 | 16,822,804 | +0.66(+4.16%) |
Jul 28, 2020 | 16.05 | 16.34 | 15.88 | 15.92 | 13,203,438 | -0.34(-2.10%) |
Jul 27, 2020 | 16.29 | 16.45 | 15.98 | 16.26 | 14,334,908 | -0.04(-0.24%) |
Jul 24, 2020 | 16.38 | 16.82 | 16.19 | 16.30 | 13,124,691 | -0.08(-0.48%) |
Jul 23, 2020 | 16.27 | 16.63 | 16.13 | 16.38 | 14,416,055 | -0.13(-0.77%) |
Jul 22, 2020 | 16.67 | 16.69 | 16.21 | 16.50 | 17,447,928 | -0.45(-2.64%) |
Jul 21, 2020 | 15.70 | 17.56 | 15.65 | 16.95 | 45,661,656 | +1.67(+10.96%) |
Jul 20, 2020 | 15.82 | 16.02 | 15.27 | 15.28 | 21,822,082 | -0.57(-3.62%) |
Jul 17, 2020 | 16.59 | 16.89 | 15.73 | 15.85 | 21,661,270 | -0.71(-4.29%) |
Jul 16, 2020 | 16.45 | 16.94 | 16.13 | 16.56 | 15,875,182 | -0.17(-0.99%) |
Jul 15, 2020 | 16.83 | 17.26 | 16.45 | 16.73 | 23,396,366 | +0.49(+3.00%) |
Jul 14, 2020 | 15.53 | 16.32 | 15.34 | 16.24 | 20,222,260 | +0.51(+3.22%) |
Jul 13, 2020 | 16.32 | 16.37 | 15.58 | 15.73 | 22,244,416 | -0.54(-3.29%) |
Jul 10, 2020 | 15.64 | 16.30 | 15.53 | 16.27 | 18,059,738 | +0.42(+2.64%) |
Jul 09, 2020 | 16.75 | 16.81 | 15.83 | 15.85 | 22,693,368 | -0.97(-5.79%) |
Jul 08, 2020 | 16.82 | 17.01 | 16.27 | 16.82 | 21,017,870 | +0.13(+0.76%) |
Jul 07, 2020 | 17.43 | 17.47 | 16.69 | 16.70 | 20,652,028 | -1.00(-5.67%) |
Jul 06, 2020 | 17.73 | 18.05 | 17.31 | 17.70 | 24,563,818 | +0.39(+2.25%) |
Jul 02, 2020 | 17.45 | 18.14 | 17.15 | 17.31 | 28,894,018 | +0.36(+2.12%) |
Jul 01, 2020 | 17.84 | 18.33 | 16.95 | 16.95 | 33,727,448 | -0.87(-4.86%) |
Jun 30, 2020 | 17.30 | 17.87 | 16.82 | 17.82 | 27,223,620 | +0.43(+2.46%) |
Jun 29, 2020 | 17.38 | 17.54 | 16.88 | 17.39 | 25,141,150 | +0.17(+0.96%) |
Jun 26, 2020 | 17.72 | 17.86 | 16.89 | 17.22 | 32,692,744 | -0.83(-4.58%) |
Jun 25, 2020 | 17.33 | 18.40 | 17.09 | 18.05 | 23,946,268 | +0.53(+3.00%) |
Jun 24, 2020 | 18.73 | 18.81 | 17.20 | 17.53 | 33,159,060 | -1.74(-9.05%) |
Jun 23, 2020 | 19.73 | 19.98 | 19.11 | 19.27 | 34,751,708 | -0.12(-0.60%) |
Jun 22, 2020 | 19.33 | 19.58 | 18.88 | 19.39 | 30,896,394 | +0.19(+1.01%) |
Jun 19, 2020 | 20.15 | 20.41 | 19.15 | 19.19 | 72,162,536 | +0.04(+0.20%) |
Jun 18, 2020 | 18.32 | 19.78 | 18.16 | 19.15 | 36,925,492 | +0.61(+3.31%) |
Jun 17, 2020 | 19.39 | 19.52 | 18.54 | 18.54 | 39,331,272 | -1.22(-6.16%) |
Jun 16, 2020 | 19.93 | 20.40 | 18.63 | 19.76 | 59,014,760 | +1.21(+6.51%) |
Jun 15, 2020 | 16.88 | 18.95 | 16.65 | 18.55 | 47,320,196 | +0.54(+2.97%) |
Jun 12, 2020 | 18.38 | 19.08 | 17.19 | 18.01 | 46,153,072 | +1.07(+6.32%) |
Jun 11, 2020 | 17.36 | 18.66 | 16.80 | 16.94 | 62,889,664 | -3.26(-16.14%) |
Jun 10, 2020 | 21.43 | 21.75 | 20.19 | 20.20 | 51,988,976 | -2.36(-10.44%) |
Jun 09, 2020 | 22.14 | 22.83 | 19.93 | 22.56 | 73,867,712 | -1.19(-5.00%) |
Jun 08, 2020 | 22.90 | 23.84 | 21.41 | 23.74 | 134,779,280 | +3.51(+17.36%) |
Jun 05, 2020 | 17.42 | 20.29 | 17.33 | 20.23 | 122,363,840 | +5.10(+33.70%) |
Jun 04, 2020 | 14.67 | 15.28 | 14.20 | 15.13 | 40,084,324 | +0.10(+0.65%) |
Jun 03, 2020 | 14.93 | 15.19 | 14.64 | 15.03 | 42,279,000 | +0.68(+4.75%) |
Jun 02, 2020 | 13.64 | 14.35 | 13.54 | 14.35 | 41,184,752 | +0.91(+6.81%) |
Jun 01, 2020 | 12.55 | 13.53 | 12.33 | 13.44 | 37,778,696 | +0.84(+6.64%) |
May 29, 2020 | 13.18 | 13.18 | 12.38 | 12.60 | 63,074,512 | -0.67(-5.06%) |
May 28, 2020 | 14.00 | 14.04 | 13.20 | 13.27 | 40,993,948 | -0.76(-5.41%) |
May 27, 2020 | 14.30 | 14.30 | 13.44 | 14.03 | 32,228,674 | +0.02(+0.14%) |
May 26, 2020 | 14.30 | 14.37 | 13.83 | 14.01 | 28,799,114 | +0.26(+1.91%) |
May 22, 2020 | 13.78 | 13.85 | 13.30 | 13.75 | 27,061,912 | -0.12(-0.84%) |
May 21, 2020 | 14.60 | 14.75 | 13.81 | 13.87 | 36,616,356 | -0.72(-4.94%) |
May 20, 2020 | 14.34 | 14.74 | 14.17 | 14.59 | 29,990,996 | +0.60(+4.31%) |
May 19, 2020 | 14.78 | 14.78 | 13.97 | 13.98 | 29,485,832 | -0.68(-4.65%) |
May 18, 2020 | 14.40 | 14.82 | 14.27 | 14.66 | 41,023,340 | +1.22(+9.04%) |
May 15, 2020 | 13.32 | 13.90 | 13.15 | 13.45 | 28,523,310 | +0.06(+0.44%) |
May 14, 2020 | 12.80 | 13.77 | 12.41 | 13.39 | 32,923,952 | +0.31(+2.38%) |
May 13, 2020 | 14.26 | 14.26 | 12.92 | 13.08 | 36,190,472 | -1.11(-7.82%) |
May 12, 2020 | 14.85 | 14.97 | 14.17 | 14.19 | 27,822,460 | -0.44(-2.99%) |
May 11, 2020 | 14.49 | 14.84 | 14.25 | 14.63 | 23,518,430 | +0.01(+0.07%) |
May 08, 2020 | 13.93 | 14.65 | 13.72 | 14.62 | 32,218,784 | +1.11(+8.21%) |
May 07, 2020 | 13.49 | 14.13 | 13.33 | 13.51 | 36,511,888 | +0.47(+3.58%) |
May 06, 2020 | 15.09 | 15.53 | 13.03 | 13.04 | 59,196,308 | -1.87(-12.53%) |
May 05, 2020 | 16.02 | 16.36 | 14.60 | 14.91 | 50,852,744 | -0.19(-1.29%) |
May 04, 2020 | 13.98 | 15.15 | 13.78 | 15.10 | 38,182,532 | +0.27(+1.84%) |