Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 15.26 | 15.37 | 14.70 | 15.28 | 2,942,021 | -0.19(-1.22%) |
Jul 30, 2020 | 15.56 | 15.80 | 15.00 | 15.46 | 2,451,954 | -0.35(-2.22%) |
Jul 29, 2020 | 16.70 | 17.04 | 15.51 | 15.82 | 3,905,222 | -0.83(-4.99%) |
Jul 28, 2020 | 17.46 | 17.68 | 16.48 | 16.65 | 1,591,112 | -0.90(-5.13%) |
Jul 27, 2020 | 17.17 | 17.64 | 17.09 | 17.55 | 1,430,035 | +0.38(+2.20%) |
Jul 24, 2020 | 17.41 | 17.63 | 17.04 | 17.17 | 1,486,184 | -0.26(-1.48%) |
Jul 23, 2020 | 16.37 | 17.51 | 16.32 | 17.43 | 2,657,408 | +0.90(+5.44%) |
Jul 22, 2020 | 16.59 | 16.79 | 16.23 | 16.53 | 2,712,312 | -0.35(-2.08%) |
Jul 21, 2020 | 15.96 | 17.35 | 15.96 | 16.88 | 3,098,861 | +1.40(+9.02%) |
Jul 20, 2020 | 15.65 | 16.03 | 15.38 | 15.48 | 2,138,279 | -0.07(-0.44%) |
Jul 17, 2020 | 16.41 | 16.48 | 15.53 | 15.55 | 4,069,761 | -0.91(-5.52%) |
Jul 16, 2020 | 16.30 | 16.73 | 16.06 | 16.46 | 1,073,327 | -0.15(-0.88%) |
Jul 15, 2020 | 16.87 | 17.00 | 16.18 | 16.60 | 2,334,549 | +0.36(+2.22%) |
Jul 14, 2020 | 15.24 | 16.29 | 15.17 | 16.24 | 2,285,190 | +0.89(+5.80%) |
Jul 13, 2020 | 16.19 | 16.19 | 15.33 | 15.35 | 2,200,202 | -0.65(-4.07%) |
Jul 10, 2020 | 14.90 | 16.14 | 14.66 | 16.00 | 2,632,132 | +1.05(+6.99%) |
Jul 09, 2020 | 15.90 | 15.92 | 14.72 | 14.96 | 2,307,273 | -0.92(-5.77%) |
Jul 08, 2020 | 15.30 | 16.06 | 15.25 | 15.88 | 2,937,098 | +0.20(+1.26%) |
Jul 07, 2020 | 16.06 | 16.13 | 15.64 | 15.68 | 1,479,629 | -0.71(-4.34%) |
Jul 06, 2020 | 16.18 | 16.62 | 15.88 | 16.39 | 1,803,870 | +0.59(+3.74%) |
Jul 02, 2020 | 16.30 | 16.60 | 15.69 | 15.80 | 1,944,773 | -0.08(-0.49%) |
Jul 01, 2020 | 16.71 | 17.08 | 15.85 | 15.88 | 2,002,789 | -0.84(-5.02%) |
Jun 30, 2020 | 16.14 | 16.79 | 16.00 | 16.72 | 2,515,581 | +0.31(+1.88%) |
Jun 29, 2020 | 16.22 | 16.69 | 15.95 | 16.41 | 1,773,000 | +0.46(+2.90%) |
Jun 26, 2020 | 16.84 | 16.91 | 15.80 | 15.94 | 2,569,804 | -1.11(-6.48%) |
Jun 25, 2020 | 16.10 | 17.08 | 15.94 | 17.05 | 1,719,460 | +0.67(+4.08%) |
Jun 24, 2020 | 17.39 | 17.47 | 16.32 | 16.38 | 2,624,592 | -1.53(-8.56%) |
Jun 23, 2020 | 18.88 | 18.95 | 17.75 | 17.91 | 2,473,515 | -0.63(-3.37%) |
Jun 22, 2020 | 18.32 | 18.75 | 18.04 | 18.54 | 2,089,039 | +0.19(+1.03%) |
Jun 19, 2020 | 19.20 | 19.23 | 18.24 | 18.35 | 7,949,853 | -0.17(-0.92%) |
Jun 18, 2020 | 18.30 | 19.05 | 18.21 | 18.52 | 1,871,574 | -0.18(-0.96%) |
Jun 17, 2020 | 19.74 | 19.85 | 18.63 | 18.70 | 1,712,308 | -1.11(-5.62%) |
Jun 16, 2020 | 21.31 | 21.31 | 19.43 | 19.82 | 2,679,774 | +0.03(+0.13%) |
Jun 15, 2020 | 17.97 | 20.28 | 17.69 | 19.79 | 2,840,799 | +0.55(+2.85%) |
Jun 12, 2020 | 19.26 | 19.73 | 18.30 | 19.24 | 2,262,366 | +1.41(+7.88%) |
Jun 11, 2020 | 18.85 | 20.01 | 17.69 | 17.84 | 2,966,587 | -3.35(-15.81%) |
Jun 10, 2020 | 22.20 | 22.37 | 20.83 | 21.19 | 3,128,229 | -1.47(-6.47%) |
Jun 09, 2020 | 22.63 | 23.58 | 22.13 | 22.65 | 2,925,295 | -1.59(-6.54%) |
Jun 08, 2020 | 24.55 | 24.79 | 23.36 | 24.24 | 3,471,806 | +1.24(+5.40%) |
Jun 05, 2020 | 23.77 | 24.21 | 22.79 | 23.00 | 4,579,473 | +1.59(+7.40%) |
Jun 04, 2020 | 19.62 | 21.42 | 19.16 | 21.41 | 4,162,490 | +1.94(+9.94%) |
Jun 03, 2020 | 19.08 | 19.54 | 18.97 | 19.47 | 2,640,828 | +0.80(+4.27%) |
Jun 02, 2020 | 17.66 | 19.03 | 17.63 | 18.68 | 3,373,860 | +1.31(+7.55%) |
Jun 01, 2020 | 17.15 | 17.61 | 16.79 | 17.37 | 2,641,578 | +0.12(+0.70%) |
May 29, 2020 | 17.45 | 17.64 | 16.62 | 17.25 | 4,166,404 | -0.40(-2.28%) |
May 28, 2020 | 17.35 | 18.24 | 16.84 | 17.65 | 5,609,387 | +0.84(+4.99%) |
May 27, 2020 | 17.22 | 17.38 | 16.31 | 16.81 | 3,182,457 | +0.15(+0.87%) |
May 26, 2020 | 16.36 | 17.21 | 15.88 | 16.66 | 3,754,174 | +1.06(+6.81%) |
May 22, 2020 | 15.72 | 15.84 | 15.22 | 15.60 | 3,277,705 | -0.38(-2.36%) |
May 21, 2020 | 16.18 | 16.24 | 15.30 | 15.98 | 38,729,032 | -0.10(-0.64%) |
May 20, 2020 | 16.56 | 16.89 | 15.88 | 16.08 | 4,418,570 | -0.07(-0.42%) |
May 19, 2020 | 17.14 | 17.14 | 16.05 | 16.15 | 3,930,237 | -0.35(-2.13%) |
May 18, 2020 | 16.15 | 16.66 | 15.64 | 16.50 | 3,040,838 | +1.47(+9.74%) |
May 15, 2020 | 14.75 | 15.30 | 14.73 | 15.04 | 2,683,488 | +0.17(+1.15%) |
May 14, 2020 | 14.65 | 15.61 | 14.16 | 14.86 | 3,017,382 | -0.24(-1.59%) |
May 13, 2020 | 15.52 | 15.61 | 14.71 | 15.10 | 2,618,243 | -0.68(-4.29%) |
May 12, 2020 | 15.70 | 16.12 | 15.37 | 15.78 | 3,409,709 | +0.21(+1.32%) |
May 11, 2020 | 14.83 | 15.99 | 14.76 | 15.58 | 3,875,928 | +0.39(+2.54%) |
May 08, 2020 | 13.83 | 15.22 | 13.77 | 15.19 | 3,524,799 | +1.81(+13.51%) |
May 07, 2020 | 13.51 | 14.04 | 13.12 | 13.38 | 3,961,339 | +0.30(+2.32%) |
May 06, 2020 | 13.96 | 14.24 | 13.06 | 13.08 | 3,777,080 | -0.85(-6.12%) |
May 05, 2020 | 15.87 | 15.96 | 13.92 | 13.93 | 3,676,854 | -0.86(-5.82%) |
May 04, 2020 | 13.51 | 14.86 | 13.28 | 14.79 | 3,396,847 | +1.02(+7.38%) |