Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 15.48 | 15.59 | 14.92 | 15.46 | 1,747,880 | -0.16(-1.04%) |
Jul 30, 2020 | 15.19 | 15.89 | 14.89 | 15.62 | 1,062,180 | -0.34(-2.16%) |
Jul 29, 2020 | 15.55 | 16.00 | 15.36 | 15.97 | 1,181,955 | +0.34(+2.20%) |
Jul 28, 2020 | 15.13 | 15.73 | 15.08 | 15.62 | 1,786,202 | +0.47(+3.11%) |
Jul 27, 2020 | 15.03 | 15.17 | 14.66 | 15.15 | 2,446,198 | +0.04(+0.24%) |
Jul 24, 2020 | 15.35 | 15.48 | 15.06 | 15.12 | 974,355 | -0.23(-1.48%) |
Jul 23, 2020 | 15.50 | 15.74 | 14.90 | 15.34 | 1,362,183 | -0.38(-2.42%) |
Jul 22, 2020 | 15.07 | 15.81 | 14.95 | 15.72 | 2,385,337 | +0.48(+3.15%) |
Jul 21, 2020 | 15.39 | 15.64 | 15.22 | 15.24 | 2,436,433 | +0.05(+0.36%) |
Jul 20, 2020 | 15.41 | 15.48 | 14.84 | 15.19 | 1,069,393 | -0.30(-1.93%) |
Jul 17, 2020 | 15.55 | 15.57 | 15.15 | 15.49 | 780,587 | -0.07(-0.47%) |
Jul 16, 2020 | 15.83 | 15.89 | 15.48 | 15.56 | 604,374 | -0.41(-2.55%) |
Jul 15, 2020 | 15.67 | 16.03 | 15.37 | 15.97 | 1,701,869 | +0.75(+4.94%) |
Jul 14, 2020 | 15.60 | 15.65 | 14.98 | 15.22 | 930,043 | -0.39(-2.50%) |
Jul 13, 2020 | 16.04 | 16.29 | 15.38 | 15.61 | 2,009,313 | -0.33(-2.05%) |
Jul 10, 2020 | 15.90 | 16.21 | 15.80 | 15.93 | 1,151,570 | +0.04(+0.23%) |
Jul 09, 2020 | 16.11 | 16.19 | 15.78 | 15.90 | 2,294,228 | -0.24(-1.52%) |
Jul 08, 2020 | 16.24 | 16.48 | 15.81 | 16.14 | 1,246,640 | -0.15(-0.95%) |
Jul 07, 2020 | 16.83 | 16.83 | 16.27 | 16.29 | 850,684 | -0.84(-4.92%) |
Jul 06, 2020 | 17.84 | 17.84 | 16.99 | 17.14 | 794,510 | -0.14(-0.79%) |
Jul 02, 2020 | 18.00 | 18.13 | 17.17 | 17.27 | 1,210,164 | -0.17(-0.99%) |
Jul 01, 2020 | 17.30 | 17.73 | 17.24 | 17.45 | 917,135 | +0.29(+1.69%) |
Jun 30, 2020 | 17.21 | 17.60 | 16.95 | 17.16 | 1,023,262 | -0.06(-0.37%) |
Jun 29, 2020 | 16.75 | 17.29 | 16.47 | 17.22 | 1,013,466 | +0.77(+4.68%) |
Jun 26, 2020 | 16.70 | 16.94 | 16.41 | 16.45 | 1,311,131 | -0.38(-2.26%) |
Jun 25, 2020 | 16.43 | 16.99 | 16.35 | 16.83 | 1,227,148 | +0.15(+0.92%) |
Jun 24, 2020 | 16.85 | 16.96 | 15.90 | 16.67 | 1,000,102 | -0.54(-3.16%) |
Jun 23, 2020 | 17.30 | 17.63 | 16.77 | 17.22 | 1,109,059 | +0.14(+0.85%) |
Jun 22, 2020 | 16.72 | 17.11 | 16.38 | 17.07 | 979,308 | +0.30(+1.78%) |
Jun 19, 2020 | 17.44 | 17.77 | 16.61 | 16.77 | 3,623,210 | -0.69(-3.94%) |
Jun 18, 2020 | 17.33 | 17.65 | 17.15 | 17.46 | 1,794,781 | -0.26(-1.48%) |
Jun 17, 2020 | 18.81 | 18.81 | 17.71 | 17.73 | 1,526,407 | -0.99(-5.28%) |
Jun 16, 2020 | 19.37 | 19.48 | 18.35 | 18.71 | 1,124,426 | +0.43(+2.33%) |
Jun 15, 2020 | 17.47 | 18.32 | 17.16 | 18.29 | 1,323,614 | -0.06(-0.35%) |
Jun 12, 2020 | 18.56 | 18.67 | 17.67 | 18.35 | 1,364,207 | +0.93(+5.36%) |
Jun 11, 2020 | 17.49 | 18.27 | 16.90 | 17.42 | 1,117,857 | -1.47(-7.77%) |
Jun 10, 2020 | 19.48 | 19.59 | 18.50 | 18.89 | 1,247,302 | -0.74(-3.79%) |
Jun 09, 2020 | 19.96 | 20.12 | 19.25 | 19.63 | 1,702,378 | -1.16(-5.58%) |
Jun 08, 2020 | 20.75 | 21.00 | 20.58 | 20.79 | 1,804,614 | +0.72(+3.57%) |
Jun 05, 2020 | 20.84 | 21.97 | 19.98 | 20.07 | 2,828,057 | +0.52(+2.64%) |
Jun 04, 2020 | 18.83 | 19.57 | 18.33 | 19.56 | 1,288,392 | +0.59(+3.13%) |
Jun 03, 2020 | 18.48 | 19.22 | 18.44 | 18.96 | 1,897,278 | +1.00(+5.55%) |
Jun 02, 2020 | 17.44 | 18.15 | 17.23 | 17.97 | 1,577,024 | +0.93(+5.43%) |
Jun 01, 2020 | 16.02 | 17.31 | 15.98 | 17.04 | 1,184,653 | +0.97(+6.04%) |
May 29, 2020 | 16.59 | 17.04 | 15.98 | 16.07 | 1,274,111 | -0.87(-5.15%) |
May 28, 2020 | 17.71 | 17.71 | 16.76 | 16.94 | 773,837 | -0.54(-3.09%) |
May 27, 2020 | 17.76 | 17.93 | 17.04 | 17.48 | 944,218 | +0.46(+2.69%) |
May 26, 2020 | 16.90 | 17.16 | 16.74 | 17.02 | 915,947 | +1.21(+7.67%) |
May 22, 2020 | 16.00 | 16.17 | 15.46 | 15.81 | 594,051 | -0.15(-0.96%) |
May 21, 2020 | 15.77 | 16.20 | 15.58 | 15.96 | 1,618,901 | +0.24(+1.54%) |
May 20, 2020 | 16.02 | 16.10 | 15.44 | 15.72 | 1,246,300 | -0.15(-0.96%) |
May 19, 2020 | 15.87 | 16.15 | 15.25 | 15.87 | 1,288,795 | +0.00(+0.00%) |
May 18, 2020 | 14.96 | 15.98 | 14.89 | 15.87 | 1,590,176 | +1.82(+12.99%) |
May 15, 2020 | 13.71 | 14.08 | 13.26 | 14.05 | 3,197,684 | +0.17(+1.23%) |
May 14, 2020 | 12.83 | 14.01 | 12.50 | 13.88 | 1,188,369 | +0.64(+4.82%) |
May 13, 2020 | 13.80 | 13.95 | 13.02 | 13.24 | 1,120,021 | -0.77(-5.52%) |
May 12, 2020 | 14.89 | 15.20 | 13.91 | 14.01 | 922,576 | -0.83(-5.57%) |
May 11, 2020 | 15.61 | 15.61 | 14.60 | 14.84 | 1,039,135 | -1.05(-6.62%) |
May 08, 2020 | 15.44 | 16.29 | 15.33 | 15.89 | 1,686,909 | +0.92(+6.12%) |
May 07, 2020 | 14.65 | 15.13 | 14.50 | 14.97 | 1,033,102 | +0.59(+4.13%) |
May 06, 2020 | 15.20 | 15.31 | 14.07 | 14.38 | 1,031,302 | -0.77(-5.10%) |
May 05, 2020 | 15.64 | 15.94 | 15.13 | 15.15 | 1,169,962 | -0.11(-0.71%) |
May 04, 2020 | 15.08 | 15.33 | 14.72 | 15.26 | 1,105,662 | -0.39(-2.47%) |