Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 14.52 | 14.72 | 13.96 | 14.31 | 13,169,518 | -0.39(-2.65%) |
Jul 30, 2020 | 14.57 | 14.83 | 14.43 | 14.70 | 9,050,321 | -0.19(-1.28%) |
Jul 29, 2020 | 14.99 | 15.13 | 14.60 | 14.89 | 8,875,756 | -0.08(-0.54%) |
Jul 28, 2020 | 14.55 | 15.36 | 14.54 | 14.97 | 11,467,520 | +0.35(+2.41%) |
Jul 27, 2020 | 14.93 | 15.24 | 14.49 | 14.62 | 12,961,433 | -0.29(-1.94%) |
Jul 24, 2020 | 15.22 | 15.22 | 14.63 | 14.91 | 14,069,810 | -0.33(-2.20%) |
Jul 23, 2020 | 14.94 | 16.13 | 14.42 | 15.24 | 27,662,298 | +0.16(+1.08%) |
Jul 22, 2020 | 14.97 | 15.61 | 14.93 | 15.08 | 10,311,472 | +0.01(+0.06%) |
Jul 21, 2020 | 15.30 | 15.56 | 14.97 | 15.07 | 13,303,530 | +0.00(+0.00%) |
Jul 20, 2020 | 15.94 | 16.18 | 15.03 | 15.07 | 11,845,879 | -0.87(-5.45%) |
Jul 17, 2020 | 16.29 | 16.64 | 15.91 | 15.94 | 11,525,261 | -0.41(-2.49%) |
Jul 16, 2020 | 16.47 | 16.89 | 16.09 | 16.35 | 15,794,547 | -1.18(-6.71%) |
Jul 15, 2020 | 16.54 | 17.65 | 16.32 | 17.52 | 28,126,080 | +1.89(+12.10%) |
Jul 14, 2020 | 14.79 | 15.66 | 14.51 | 15.63 | 13,022,991 | +0.50(+3.29%) |
Jul 13, 2020 | 15.91 | 16.13 | 14.91 | 15.13 | 19,782,928 | -0.73(-4.62%) |
Jul 10, 2020 | 14.30 | 15.97 | 14.17 | 15.87 | 22,741,956 | +1.47(+10.18%) |
Jul 09, 2020 | 14.97 | 15.07 | 14.07 | 14.40 | 14,511,959 | -0.72(-4.79%) |
Jul 08, 2020 | 14.72 | 15.24 | 14.35 | 15.13 | 16,109,504 | -0.05(-0.36%) |
Jul 07, 2020 | 15.49 | 15.64 | 15.18 | 15.18 | 12,093,860 | -0.88(-5.47%) |
Jul 06, 2020 | 16.20 | 16.40 | 15.14 | 16.06 | 18,230,872 | +0.31(+1.95%) |
Jul 02, 2020 | 16.84 | 16.94 | 15.75 | 15.75 | 19,720,692 | -0.30(-1.86%) |
Jul 01, 2020 | 16.50 | 17.59 | 15.90 | 16.05 | 24,818,452 | -0.06(-0.39%) |
Jun 30, 2020 | 15.98 | 16.53 | 15.63 | 16.11 | 13,665,835 | -0.18(-1.11%) |
Jun 29, 2020 | 14.88 | 16.40 | 14.48 | 16.29 | 23,519,280 | +1.29(+8.56%) |
Jun 26, 2020 | 15.65 | 15.74 | 14.45 | 15.01 | 23,559,278 | -0.74(-4.71%) |
Jun 25, 2020 | 14.26 | 15.81 | 14.16 | 15.75 | 27,156,746 | +0.43(+2.84%) |
Jun 24, 2020 | 16.37 | 16.66 | 15.03 | 15.32 | 24,918,716 | -1.68(-9.90%) |
Jun 23, 2020 | 17.06 | 17.13 | 16.10 | 17.00 | 19,162,288 | +0.25(+1.51%) |
Jun 22, 2020 | 16.47 | 17.15 | 16.30 | 16.75 | 20,177,450 | -0.28(-1.65%) |
Jun 19, 2020 | 18.31 | 18.56 | 16.61 | 17.03 | 31,516,736 | -0.99(-5.48%) |
Jun 18, 2020 | 17.33 | 18.54 | 17.11 | 18.01 | 24,822,176 | -0.02(-0.10%) |
Jun 17, 2020 | 18.10 | 18.51 | 17.47 | 18.03 | 27,316,182 | -0.72(-3.86%) |
Jun 16, 2020 | 20.18 | 20.37 | 18.47 | 18.75 | 45,015,488 | +0.90(+5.02%) |
Jun 15, 2020 | 15.42 | 18.40 | 15.25 | 17.86 | 50,192,908 | +0.82(+4.84%) |
Jun 12, 2020 | 16.77 | 17.31 | 15.71 | 17.03 | 54,953,936 | +2.48(+17.04%) |
Jun 11, 2020 | 14.51 | 16.37 | 14.21 | 14.55 | 56,980,184 | -3.07(-17.41%) |
Jun 10, 2020 | 18.65 | 19.37 | 16.24 | 17.62 | 66,744,808 | -2.98(-14.45%) |
Jun 09, 2020 | 21.43 | 21.80 | 19.61 | 20.60 | 37,073,808 | -2.53(-10.95%) |
Jun 08, 2020 | 22.45 | 23.17 | 20.64 | 23.14 | 45,261,976 | +2.66(+13.00%) |
Jun 05, 2020 | 22.68 | 23.48 | 19.24 | 20.47 | 86,053,176 | +1.45(+7.61%) |
Jun 04, 2020 | 17.99 | 19.68 | 16.79 | 19.03 | 115,465,360 | +3.36(+21.43%) |
Jun 03, 2020 | 13.57 | 15.86 | 13.40 | 15.67 | 67,250,384 | +2.55(+19.46%) |
Jun 02, 2020 | 13.17 | 13.49 | 12.69 | 13.12 | 40,359,828 | +0.48(+3.80%) |
Jun 01, 2020 | 11.77 | 13.03 | 11.77 | 12.64 | 41,162,664 | +0.91(+7.80%) |
May 29, 2020 | 11.02 | 12.04 | 10.86 | 11.72 | 26,165,032 | +0.02(+0.15%) |
May 28, 2020 | 12.26 | 12.46 | 11.51 | 11.70 | 31,902,976 | -0.88(-6.98%) |
May 27, 2020 | 12.73 | 13.15 | 11.02 | 12.58 | 66,528,352 | +1.44(+12.92%) |
May 26, 2020 | 10.44 | 11.40 | 10.19 | 11.14 | 48,513,444 | +1.94(+21.04%) |
May 22, 2020 | 9.459 | 9.477 | 8.925 | 9.205 | 18,972,528 | +0.09(+0.99%) |
May 21, 2020 | 8.816 | 9.314 | 8.753 | 9.115 | 21,213,336 | +0.29(+3.28%) |
May 20, 2020 | 9.033 | 9.187 | 8.717 | 8.825 | 20,562,190 | +0.05(+0.62%) |
May 19, 2020 | 9.604 | 9.604 | 8.658 | 8.771 | 28,779,690 | -0.27(-3.00%) |
May 18, 2020 | 7.974 | 9.223 | 7.974 | 9.042 | 32,000,422 | +1.79(+24.72%) |
May 15, 2020 | 7.341 | 7.658 | 7.169 | 7.250 | 13,710,533 | -0.26(-3.49%) |
May 14, 2020 | 7.268 | 7.775 | 6.562 | 7.513 | 22,245,024 | +0.09(+1.22%) |
May 13, 2020 | 8.527 | 8.527 | 7.259 | 7.422 | 32,085,270 | -1.13(-13.23%) |
May 12, 2020 | 9.233 | 9.495 | 8.527 | 8.554 | 18,250,498 | -0.67(-7.26%) |
May 11, 2020 | 9.323 | 9.549 | 9.160 | 9.223 | 17,683,398 | -0.33(-3.50%) |
May 08, 2020 | 9.223 | 9.676 | 9.006 | 9.558 | 49,465,680 | +0.05(+0.48%) |
May 07, 2020 | 8.916 | 9.703 | 8.617 | 9.513 | 43,043,884 | -0.94(-9.00%) |
May 06, 2020 | 11.18 | 11.37 | 10.24 | 10.45 | 8,080,662 | -0.69(-6.17%) |
May 05, 2020 | 12.22 | 12.38 | 11.01 | 11.14 | 5,472,484 | -0.53(-4.57%) |
May 04, 2020 | 10.76 | 11.76 | 10.40 | 11.68 | 9,129,061 | -0.24(-2.05%) |