Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 17.55 | 17.88 | 17.23 | 17.86 | 3,930,600 | +0.42(+2.41%) |
Jul 30, 2020 | 16.79 | 17.48 | 16.61 | 17.44 | 2,573,868 | +0.39(+2.29%) |
Jul 29, 2020 | 17.33 | 17.41 | 16.98 | 17.05 | 3,164,723 | -0.28(-1.62%) |
Jul 28, 2020 | 17.89 | 17.93 | 17.32 | 17.33 | 3,551,032 | -0.70(-3.88%) |
Jul 27, 2020 | 17.49 | 18.10 | 17.25 | 18.03 | 3,610,910 | +0.80(+4.64%) |
Jul 24, 2020 | 17.61 | 17.62 | 17.22 | 17.23 | 2,329,700 | -0.76(-4.22%) |
Jul 23, 2020 | 17.93 | 18.58 | 17.85 | 17.99 | 3,911,272 | +0.05(+0.28%) |
Jul 22, 2020 | 17.80 | 18.07 | 17.76 | 17.94 | 2,699,646 | +0.17(+0.96%) |
Jul 21, 2020 | 18.00 | 18.13 | 17.70 | 17.77 | 3,066,007 | -0.14(-0.78%) |
Jul 20, 2020 | 17.35 | 17.96 | 17.31 | 17.91 | 3,129,531 | +0.63(+3.65%) |
Jul 17, 2020 | 17.34 | 17.38 | 17.00 | 17.28 | 2,402,400 | -0.04(-0.23%) |
Jul 16, 2020 | 17.32 | 17.64 | 17.28 | 17.32 | 2,366,573 | -0.11(-0.63%) |
Jul 15, 2020 | 17.17 | 17.55 | 17.02 | 17.43 | 3,746,493 | +0.49(+2.89%) |
Jul 14, 2020 | 16.64 | 17.00 | 16.14 | 16.94 | 3,083,215 | +0.14(+0.83%) |
Jul 13, 2020 | 17.45 | 17.65 | 16.70 | 16.80 | 3,487,576 | -0.50(-2.89%) |
Jul 10, 2020 | 17.39 | 17.43 | 17.02 | 17.30 | 1,745,400 | -0.13(-0.75%) |
Jul 09, 2020 | 17.27 | 17.66 | 16.99 | 17.43 | 2,601,048 | +0.33(+1.93%) |
Jul 08, 2020 | 17.18 | 17.18 | 16.63 | 17.10 | 5,964,048 | +0.03(+0.18%) |
Jul 07, 2020 | 17.60 | 17.73 | 17.05 | 17.07 | 2,440,179 | -0.59(-3.34%) |
Jul 06, 2020 | 17.49 | 17.97 | 17.36 | 17.66 | 5,882,459 | +0.52(+3.03%) |
Jul 02, 2020 | 17.45 | 17.90 | 17.04 | 17.14 | 3,401,300 | -0.15(-0.87%) |
Jul 01, 2020 | 17.34 | 17.43 | 17.12 | 17.29 | 2,073,646 | -0.04(-0.23%) |
Jun 30, 2020 | 17.20 | 17.50 | 17.07 | 17.33 | 2,086,038 | +0.13(+0.76%) |
Jun 29, 2020 | 17.21 | 17.28 | 16.76 | 17.20 | 2,355,307 | -0.01(-0.06%) |
Jun 26, 2020 | 16.59 | 17.28 | 16.50 | 17.21 | 5,576,000 | +0.64(+3.86%) |
Jun 25, 2020 | 16.42 | 16.61 | 16.11 | 16.57 | 2,995,695 | +0.07(+0.42%) |
Jun 24, 2020 | 17.01 | 17.03 | 16.38 | 16.50 | 3,444,982 | -0.72(-4.18%) |
Jun 23, 2020 | 16.94 | 17.40 | 16.73 | 17.22 | 6,107,913 | +0.52(+3.11%) |
Jun 22, 2020 | 17.16 | 17.32 | 16.21 | 16.70 | 6,579,347 | -0.58(-3.36%) |
Jun 19, 2020 | 17.46 | 17.75 | 17.12 | 17.28 | 2,732,900 | -0.03(-0.17%) |
Jun 18, 2020 | 17.16 | 17.43 | 17.03 | 17.31 | 1,492,036 | -0.14(-0.80%) |
Jun 17, 2020 | 17.45 | 17.80 | 17.32 | 17.45 | 3,118,377 | +0.11(+0.63%) |
Jun 16, 2020 | 17.50 | 17.78 | 17.12 | 17.34 | 3,777,306 | +0.38(+2.24%) |
Jun 15, 2020 | 15.56 | 16.97 | 15.53 | 16.96 | 2,919,095 | +0.97(+6.07%) |
Jun 12, 2020 | 16.06 | 16.30 | 15.60 | 15.99 | 3,648,500 | +0.57(+3.70%) |
Jun 11, 2020 | 16.37 | 16.61 | 15.39 | 15.42 | 2,735,280 | -1.63(-9.56%) |
Jun 10, 2020 | 17.11 | 17.36 | 16.82 | 17.05 | 1,664,464 | -0.06(-0.35%) |
Jun 09, 2020 | 17.38 | 17.38 | 16.92 | 17.11 | 1,895,534 | -0.49(-2.78%) |
Jun 08, 2020 | 17.08 | 17.69 | 16.97 | 17.60 | 2,616,983 | +0.79(+4.70%) |
Jun 05, 2020 | 17.50 | 17.59 | 16.68 | 16.81 | 2,382,100 | -0.29(-1.70%) |
Jun 04, 2020 | 17.11 | 17.49 | 16.97 | 17.10 | 1,629,434 | -0.16(-0.93%) |
Jun 03, 2020 | 17.50 | 17.65 | 17.12 | 17.26 | 1,997,806 | -0.08(-0.46%) |
Jun 02, 2020 | 17.00 | 17.39 | 16.92 | 17.34 | 3,178,723 | +0.37(+2.18%) |
Jun 01, 2020 | 17.13 | 17.49 | 16.81 | 16.97 | 4,151,927 | -0.64(-3.63%) |
May 29, 2020 | 17.00 | 18.08 | 17.00 | 17.61 | 5,982,900 | +0.83(+4.95%) |
May 28, 2020 | 17.29 | 17.50 | 16.65 | 16.78 | 4,549,713 | -0.59(-3.40%) |
May 27, 2020 | 17.10 | 17.55 | 16.38 | 17.37 | 3,575,207 | +0.52(+3.09%) |
May 26, 2020 | 16.92 | 16.97 | 16.33 | 16.85 | 3,678,234 | +0.58(+3.56%) |
May 22, 2020 | 15.89 | 16.29 | 15.73 | 16.27 | 2,222,000 | +0.29(+1.81%) |
May 21, 2020 | 16.00 | 16.30 | 15.73 | 15.98 | 3,521,471 | +0.16(+1.01%) |
May 20, 2020 | 15.30 | 15.84 | 15.17 | 15.82 | 2,197,039 | +0.91(+6.10%) |
May 19, 2020 | 14.85 | 15.27 | 14.56 | 14.91 | 2,138,068 | +0.02(+0.13%) |
May 18, 2020 | 14.81 | 15.09 | 14.76 | 14.89 | 2,015,555 | +0.60(+4.20%) |
May 15, 2020 | 13.81 | 14.36 | 13.74 | 14.29 | 2,056,200 | +0.10(+0.70%) |
May 14, 2020 | 13.81 | 14.27 | 13.39 | 14.19 | 2,138,709 | +0.19(+1.36%) |
May 13, 2020 | 14.57 | 14.58 | 13.71 | 14.00 | 2,346,844 | -0.54(-3.71%) |
May 12, 2020 | 15.25 | 15.33 | 14.54 | 14.54 | 1,671,730 | -0.54(-3.58%) |
May 11, 2020 | 15.28 | 15.41 | 15.08 | 15.08 | 1,734,244 | -0.43(-2.77%) |
May 08, 2020 | 15.00 | 15.53 | 14.95 | 15.51 | 3,022,100 | +0.54(+3.61%) |
May 07, 2020 | 14.06 | 14.98 | 14.03 | 14.97 | 8,567,790 | +1.23(+8.95%) |
May 06, 2020 | 13.31 | 13.97 | 13.31 | 13.74 | 2,318,681 | +0.57(+4.33%) |
May 05, 2020 | 13.39 | 13.56 | 13.13 | 13.17 | 2,161,230 | +0.30(+2.33%) |
May 04, 2020 | 13.23 | 13.30 | 12.56 | 12.87 | 3,807,881 | -0.50(-3.74%) |