Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 15.18 | 15.27 | 14.80 | 14.98 | 570,900 | -0.03(-0.20%) |
Jul 30, 2020 | 15.00 | 15.25 | 14.61 | 15.01 | 823,429 | -0.07(-0.46%) |
Jul 29, 2020 | 15.30 | 15.38 | 15.04 | 15.08 | 510,123 | -0.22(-1.44%) |
Jul 28, 2020 | 15.60 | 15.87 | 15.20 | 15.30 | 415,462 | -0.29(-1.86%) |
Jul 27, 2020 | 15.13 | 15.81 | 15.06 | 15.59 | 792,937 | +0.46(+3.04%) |
Jul 24, 2020 | 15.47 | 15.58 | 14.93 | 15.13 | 688,700 | -0.53(-3.38%) |
Jul 23, 2020 | 15.58 | 15.96 | 15.52 | 15.66 | 515,756 | +0.08(+0.51%) |
Jul 22, 2020 | 15.82 | 15.97 | 15.43 | 15.58 | 504,743 | -0.25(-1.58%) |
Jul 21, 2020 | 16.25 | 16.44 | 15.52 | 15.83 | 760,302 | -0.13(-0.81%) |
Jul 20, 2020 | 15.70 | 16.18 | 15.41 | 15.96 | 860,744 | +0.29(+1.85%) |
Jul 17, 2020 | 15.35 | 15.79 | 15.35 | 15.67 | 482,000 | +0.32(+2.08%) |
Jul 16, 2020 | 15.25 | 15.47 | 15.06 | 15.35 | 790,088 | -0.17(-1.10%) |
Jul 15, 2020 | 15.21 | 15.86 | 15.10 | 15.52 | 869,632 | +0.62(+4.16%) |
Jul 14, 2020 | 15.00 | 15.14 | 14.67 | 14.90 | 608,984 | -0.11(-0.73%) |
Jul 13, 2020 | 15.58 | 15.75 | 14.98 | 15.01 | 931,681 | -0.25(-1.64%) |
Jul 10, 2020 | 14.91 | 15.28 | 14.64 | 15.26 | 1,013,700 | +0.36(+2.42%) |
Jul 09, 2020 | 15.12 | 15.40 | 14.82 | 14.90 | 846,482 | -0.13(-0.86%) |
Jul 08, 2020 | 15.25 | 15.60 | 15.03 | 15.03 | 815,862 | -0.21(-1.38%) |
Jul 07, 2020 | 15.81 | 16.00 | 15.23 | 15.24 | 808,968 | -0.82(-5.11%) |
Jul 06, 2020 | 16.04 | 16.28 | 15.81 | 16.06 | 855,518 | +0.40(+2.55%) |
Jul 02, 2020 | 16.03 | 16.30 | 15.63 | 15.66 | 879,700 | -0.11(-0.70%) |
Jul 01, 2020 | 15.63 | 16.06 | 15.60 | 15.77 | 577,302 | -0.09(-0.57%) |
Jun 30, 2020 | 15.72 | 16.18 | 15.67 | 15.86 | 735,269 | +0.14(+0.89%) |
Jun 29, 2020 | 15.32 | 16.05 | 15.25 | 15.72 | 738,532 | +0.50(+3.29%) |
Jun 26, 2020 | 15.70 | 15.79 | 15.02 | 15.22 | 7,088,700 | -0.56(-3.55%) |
Jun 25, 2020 | 15.64 | 15.85 | 15.19 | 15.78 | 1,391,681 | +0.04(+0.25%) |
Jun 24, 2020 | 16.25 | 16.42 | 15.53 | 15.74 | 1,321,324 | -0.53(-3.26%) |
Jun 23, 2020 | 17.33 | 17.33 | 16.24 | 16.27 | 1,346,600 | -0.57(-3.38%) |
Jun 22, 2020 | 16.57 | 17.08 | 16.19 | 16.84 | 1,232,019 | +0.36(+2.18%) |
Jun 19, 2020 | 17.21 | 17.62 | 16.48 | 16.48 | 2,175,800 | -0.23(-1.38%) |
Jun 18, 2020 | 16.64 | 17.02 | 16.30 | 16.71 | 768,208 | -0.12(-0.71%) |
Jun 17, 2020 | 17.31 | 17.37 | 16.72 | 16.83 | 737,498 | -0.47(-2.72%) |
Jun 16, 2020 | 17.89 | 17.89 | 16.85 | 17.30 | 1,049,204 | +0.06(+0.35%) |
Jun 15, 2020 | 16.41 | 17.50 | 16.00 | 17.24 | 925,195 | +0.55(+3.30%) |
Jun 12, 2020 | 16.87 | 17.15 | 16.28 | 16.69 | 835,900 | +0.25(+1.52%) |
Jun 11, 2020 | 17.13 | 17.49 | 16.31 | 16.44 | 1,254,330 | -1.56(-8.67%) |
Jun 10, 2020 | 18.89 | 19.17 | 17.83 | 18.00 | 929,812 | -0.75(-4.00%) |
Jun 09, 2020 | 18.10 | 19.31 | 18.03 | 18.75 | 1,098,820 | +0.36(+1.96%) |
Jun 08, 2020 | 19.18 | 19.32 | 18.34 | 18.39 | 1,375,671 | -0.72(-3.77%) |
Jun 05, 2020 | 19.47 | 19.66 | 19.02 | 19.11 | 1,073,300 | +0.11(+0.58%) |
Jun 04, 2020 | 19.74 | 19.88 | 18.90 | 19.00 | 904,788 | -0.88(-4.43%) |
Jun 03, 2020 | 20.57 | 20.83 | 19.49 | 19.88 | 1,302,533 | -0.42(-2.07%) |
Jun 02, 2020 | 18.08 | 20.55 | 17.81 | 20.30 | 2,468,017 | +2.31(+12.84%) |
Jun 01, 2020 | 17.81 | 18.66 | 17.71 | 17.99 | 994,051 | +0.13(+0.73%) |
May 29, 2020 | 18.00 | 18.15 | 17.32 | 17.86 | 687,700 | -0.29(-1.60%) |
May 28, 2020 | 18.84 | 19.11 | 18.08 | 18.15 | 624,154 | -0.76(-4.02%) |
May 27, 2020 | 19.00 | 19.14 | 18.26 | 18.91 | 942,520 | +0.16(+0.85%) |
May 26, 2020 | 18.44 | 19.10 | 18.27 | 18.75 | 1,200,830 | +0.82(+4.57%) |
May 22, 2020 | 18.20 | 18.31 | 17.63 | 17.93 | 580,800 | -0.37(-2.02%) |
May 21, 2020 | 18.06 | 18.60 | 17.63 | 18.30 | 1,124,726 | +0.97(+5.60%) |
May 20, 2020 | 17.39 | 17.67 | 16.96 | 17.33 | 723,245 | +0.28(+1.64%) |
May 19, 2020 | 17.48 | 17.59 | 16.52 | 17.05 | 794,171 | -0.60(-3.40%) |
May 18, 2020 | 16.88 | 17.85 | 16.71 | 17.65 | 1,083,445 | +1.47(+9.09%) |
May 15, 2020 | 15.30 | 16.30 | 15.20 | 16.18 | 1,032,600 | +1.03(+6.80%) |
May 14, 2020 | 15.09 | 15.89 | 14.53 | 15.15 | 1,790,200 | -1.20(-7.34%) |
May 13, 2020 | 16.51 | 16.94 | 16.17 | 16.35 | 803,144 | -0.20(-1.21%) |
May 12, 2020 | 17.25 | 17.27 | 16.53 | 16.55 | 694,166 | -0.63(-3.67%) |
May 11, 2020 | 17.56 | 17.87 | 17.08 | 17.18 | 1,034,212 | -0.62(-3.48%) |
May 08, 2020 | 17.12 | 17.94 | 17.00 | 17.80 | 823,400 | +0.92(+5.45%) |
May 07, 2020 | 18.08 | 18.33 | 16.85 | 16.88 | 621,605 | -1.02(-5.70%) |
May 06, 2020 | 17.18 | 18.26 | 16.80 | 17.90 | 857,117 | +1.24(+7.44%) |
May 05, 2020 | 17.44 | 17.72 | 16.52 | 16.66 | 487,594 | -0.64(-3.70%) |
May 04, 2020 | 16.22 | 17.32 | 16.03 | 17.30 | 417,673 | +0.82(+4.98%) |