Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 18.12 | 18.17 | 17.39 | 17.86 | 1,248,282 | -0.46(-2.52%) |
Jul 30, 2020 | 18.19 | 18.54 | 17.13 | 18.32 | 1,455,176 | +0.14(+0.78%) |
Jul 29, 2020 | 17.02 | 18.57 | 16.89 | 18.17 | 2,152,804 | +2.07(+12.89%) |
Jul 28, 2020 | 16.00 | 16.33 | 15.89 | 16.10 | 970,883 | -0.10(-0.60%) |
Jul 27, 2020 | 16.41 | 16.54 | 16.06 | 16.20 | 626,708 | -0.42(-2.51%) |
Jul 24, 2020 | 16.86 | 17.15 | 16.60 | 16.61 | 486,928 | -0.20(-1.16%) |
Jul 23, 2020 | 16.30 | 17.08 | 16.24 | 16.81 | 601,316 | +0.41(+2.49%) |
Jul 22, 2020 | 16.22 | 16.55 | 16.12 | 16.40 | 879,711 | -0.06(-0.38%) |
Jul 21, 2020 | 15.68 | 16.51 | 15.67 | 16.46 | 864,631 | +1.05(+6.79%) |
Jul 20, 2020 | 15.73 | 15.84 | 15.38 | 15.42 | 654,405 | -0.46(-2.90%) |
Jul 17, 2020 | 16.23 | 16.41 | 15.78 | 15.88 | 1,120,825 | -0.43(-2.61%) |
Jul 16, 2020 | 16.12 | 16.56 | 15.88 | 16.30 | 641,010 | -0.04(-0.22%) |
Jul 15, 2020 | 15.71 | 16.46 | 15.59 | 16.34 | 1,012,669 | +1.22(+8.09%) |
Jul 14, 2020 | 15.54 | 15.66 | 14.89 | 15.12 | 855,282 | -0.50(-3.18%) |
Jul 13, 2020 | 15.84 | 16.07 | 15.04 | 15.61 | 1,316,356 | +0.08(+0.51%) |
Jul 10, 2020 | 14.43 | 15.55 | 14.41 | 15.53 | 1,155,347 | +1.10(+7.64%) |
Jul 09, 2020 | 15.04 | 15.14 | 14.25 | 14.43 | 985,455 | -0.79(-5.18%) |
Jul 08, 2020 | 15.27 | 15.60 | 14.82 | 15.22 | 1,834,558 | -0.09(-0.57%) |
Jul 07, 2020 | 16.32 | 16.42 | 15.24 | 15.31 | 1,905,952 | -1.29(-7.75%) |
Jul 06, 2020 | 16.88 | 17.21 | 16.32 | 16.59 | 1,477,177 | +0.31(+1.88%) |
Jul 02, 2020 | 17.07 | 17.26 | 16.21 | 16.29 | 779,639 | -0.18(-1.12%) |
Jul 01, 2020 | 17.71 | 17.82 | 16.38 | 16.47 | 1,148,200 | -1.25(-7.06%) |
Jun 30, 2020 | 17.03 | 17.85 | 16.93 | 17.72 | 1,101,273 | +0.47(+2.74%) |
Jun 29, 2020 | 16.63 | 17.49 | 16.50 | 17.25 | 1,829,291 | +1.40(+8.84%) |
Jun 26, 2020 | 17.37 | 17.49 | 15.76 | 15.85 | 11,091,377 | -2.00(-11.18%) |
Jun 25, 2020 | 16.95 | 17.87 | 16.87 | 17.84 | 1,380,610 | +0.78(+4.56%) |
Jun 24, 2020 | 17.73 | 17.77 | 16.98 | 17.07 | 915,107 | -1.00(-5.52%) |
Jun 23, 2020 | 18.76 | 19.07 | 18.05 | 18.06 | 1,060,644 | -0.31(-1.67%) |
Jun 22, 2020 | 18.02 | 18.55 | 17.84 | 18.37 | 1,189,333 | +0.18(+1.01%) |
Jun 19, 2020 | 18.95 | 18.95 | 17.80 | 18.19 | 1,880,366 | -0.33(-1.80%) |
Jun 18, 2020 | 18.14 | 19.08 | 17.74 | 18.52 | 1,142,876 | +0.02(+0.09%) |
Jun 17, 2020 | 18.64 | 18.76 | 18.13 | 18.50 | 1,255,503 | -0.06(-0.33%) |
Jun 16, 2020 | 18.97 | 19.03 | 17.87 | 18.56 | 1,396,532 | +0.78(+4.38%) |
Jun 15, 2020 | 16.75 | 18.05 | 16.63 | 17.78 | 1,544,709 | +0.03(+0.15%) |
Jun 12, 2020 | 17.93 | 18.22 | 17.14 | 17.76 | 1,267,556 | +0.95(+5.68%) |
Jun 11, 2020 | 17.28 | 17.90 | 16.64 | 16.80 | 1,141,487 | -2.14(-11.28%) |
Jun 10, 2020 | 20.13 | 20.31 | 18.91 | 18.94 | 1,305,075 | -1.49(-7.28%) |
Jun 09, 2020 | 20.55 | 20.78 | 19.92 | 20.43 | 1,281,371 | -0.93(-4.34%) |
Jun 08, 2020 | 21.10 | 21.47 | 20.83 | 21.35 | 1,898,866 | +1.46(+7.35%) |
Jun 05, 2020 | 20.87 | 21.20 | 19.49 | 19.89 | 1,912,018 | +1.09(+5.82%) |
Jun 04, 2020 | 17.63 | 18.82 | 17.28 | 18.80 | 2,118,900 | +1.11(+6.28%) |
Jun 03, 2020 | 17.20 | 17.98 | 16.87 | 17.69 | 1,333,203 | +1.22(+7.39%) |
Jun 02, 2020 | 16.93 | 17.14 | 16.30 | 16.47 | 1,451,288 | -0.19(-1.16%) |
Jun 01, 2020 | 16.32 | 16.91 | 16.10 | 16.66 | 1,368,991 | +0.49(+3.03%) |
May 29, 2020 | 16.19 | 16.54 | 15.82 | 16.17 | 1,567,962 | -0.43(-2.58%) |
May 28, 2020 | 17.21 | 17.21 | 16.23 | 16.60 | 1,851,546 | -0.24(-1.45%) |
May 27, 2020 | 16.05 | 16.89 | 15.69 | 16.85 | 1,633,975 | +1.60(+10.51%) |
May 26, 2020 | 14.67 | 15.41 | 14.53 | 15.25 | 1,728,243 | +1.35(+9.70%) |
May 22, 2020 | 14.03 | 14.18 | 13.50 | 13.90 | 1,712,052 | -0.11(-0.75%) |
May 21, 2020 | 13.71 | 14.23 | 13.59 | 14.00 | 1,286,530 | +0.29(+2.11%) |
May 20, 2020 | 13.30 | 13.73 | 13.21 | 13.71 | 1,224,375 | +0.72(+5.52%) |
May 19, 2020 | 13.49 | 13.60 | 12.76 | 13.00 | 1,583,071 | -0.70(-5.11%) |
May 18, 2020 | 13.01 | 13.77 | 12.86 | 13.70 | 1,608,011 | +1.45(+11.87%) |
May 15, 2020 | 12.79 | 12.92 | 12.17 | 12.24 | 985,090 | -0.77(-5.92%) |
May 14, 2020 | 12.26 | 13.16 | 11.79 | 13.01 | 1,026,919 | +0.49(+3.91%) |
May 13, 2020 | 13.38 | 13.47 | 12.44 | 12.52 | 1,107,262 | -0.99(-7.32%) |
May 12, 2020 | 14.25 | 14.51 | 13.46 | 13.51 | 1,489,203 | -0.67(-4.69%) |
May 11, 2020 | 15.37 | 15.38 | 14.18 | 14.18 | 1,256,230 | -1.48(-9.45%) |
May 08, 2020 | 15.04 | 15.77 | 14.92 | 15.66 | 584,015 | +1.02(+6.93%) |
May 07, 2020 | 14.59 | 15.31 | 14.57 | 14.64 | 732,456 | +0.21(+1.46%) |
May 06, 2020 | 15.60 | 15.74 | 14.43 | 14.43 | 714,537 | -1.04(-6.73%) |
May 05, 2020 | 16.32 | 16.62 | 15.46 | 15.47 | 667,421 | -0.45(-2.80%) |
May 04, 2020 | 15.96 | 16.16 | 15.53 | 15.92 | 1,124,760 | -0.39(-2.41%) |