Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 15.48 | 15.52 | 15.03 | 15.36 | 21,993,538 | -0.17(-1.09%) |
Jul 30, 2020 | 15.55 | 15.60 | 15.32 | 15.52 | 7,970,855 | -0.35(-2.18%) |
Jul 29, 2020 | 15.13 | 15.93 | 15.13 | 15.87 | 12,232,957 | +0.72(+4.77%) |
Jul 28, 2020 | 15.04 | 15.28 | 14.99 | 15.15 | 8,460,615 | +0.03(+0.21%) |
Jul 27, 2020 | 15.35 | 15.36 | 14.94 | 15.12 | 10,544,245 | -0.30(-1.98%) |
Jul 24, 2020 | 15.57 | 15.70 | 15.39 | 15.42 | 7,041,913 | -0.09(-0.57%) |
Jul 23, 2020 | 15.54 | 15.65 | 15.28 | 15.51 | 8,395,561 | -0.10(-0.67%) |
Jul 22, 2020 | 15.89 | 15.92 | 15.41 | 15.61 | 8,361,616 | -0.53(-3.28%) |
Jul 21, 2020 | 15.66 | 16.15 | 15.66 | 16.14 | 9,067,267 | +0.66(+4.25%) |
Jul 20, 2020 | 15.79 | 15.89 | 15.44 | 15.48 | 7,491,800 | -0.39(-2.43%) |
Jul 17, 2020 | 16.04 | 16.28 | 15.79 | 15.87 | 6,975,639 | -0.10(-0.65%) |
Jul 16, 2020 | 16.08 | 16.16 | 15.75 | 15.97 | 12,432,136 | -0.14(-0.90%) |
Jul 15, 2020 | 15.69 | 16.17 | 15.55 | 16.12 | 11,523,270 | +0.79(+5.13%) |
Jul 14, 2020 | 14.80 | 15.37 | 14.72 | 15.33 | 10,197,654 | +0.43(+2.91%) |
Jul 13, 2020 | 14.94 | 15.19 | 14.81 | 14.90 | 8,373,551 | +0.01(+0.05%) |
Jul 10, 2020 | 14.64 | 14.91 | 14.52 | 14.89 | 9,417,082 | +0.22(+1.53%) |
Jul 09, 2020 | 15.12 | 15.16 | 14.65 | 14.67 | 12,311,915 | -0.54(-3.54%) |
Jul 08, 2020 | 15.20 | 15.44 | 15.08 | 15.20 | 8,481,522 | +0.02(+0.16%) |
Jul 07, 2020 | 15.22 | 15.52 | 15.12 | 15.18 | 7,806,300 | -0.32(-2.07%) |
Jul 06, 2020 | 15.77 | 16.05 | 15.32 | 15.50 | 13,493,128 | +0.18(+1.21%) |
Jul 02, 2020 | 15.29 | 15.56 | 15.18 | 15.32 | 7,285,584 | +0.22(+1.44%) |
Jul 01, 2020 | 15.23 | 15.44 | 15.03 | 15.10 | 9,752,122 | -0.17(-1.10%) |
Jun 30, 2020 | 14.64 | 15.32 | 14.48 | 15.27 | 12,154,962 | +0.52(+3.54%) |
Jun 29, 2020 | 14.86 | 15.04 | 14.52 | 14.75 | 16,448,095 | -0.11(-0.76%) |
Jun 26, 2020 | 15.28 | 15.28 | 14.71 | 14.86 | 17,688,686 | -0.47(-3.09%) |
Jun 25, 2020 | 14.95 | 15.53 | 14.87 | 15.33 | 9,818,078 | +0.21(+1.38%) |
Jun 24, 2020 | 15.27 | 15.36 | 14.75 | 15.12 | 15,521,621 | -0.47(-2.99%) |
Jun 23, 2020 | 15.85 | 15.96 | 15.53 | 15.59 | 12,908,115 | -0.10(-0.61%) |
Jun 22, 2020 | 15.39 | 15.77 | 15.21 | 15.69 | 11,082,705 | +0.26(+1.67%) |
Jun 19, 2020 | 15.98 | 16.00 | 15.39 | 15.43 | 18,957,992 | -0.18(-1.18%) |
Jun 18, 2020 | 15.14 | 15.71 | 15.09 | 15.61 | 11,196,799 | +0.38(+2.48%) |
Jun 17, 2020 | 15.60 | 15.71 | 15.22 | 15.24 | 8,445,937 | -0.30(-1.96%) |
Jun 16, 2020 | 15.85 | 15.85 | 15.04 | 15.54 | 11,584,430 | +0.19(+1.26%) |
Jun 15, 2020 | 14.14 | 15.60 | 14.03 | 15.35 | 16,908,570 | +0.71(+4.88%) |
Jun 12, 2020 | 15.16 | 15.18 | 14.27 | 14.63 | 11,686,734 | +0.05(+0.33%) |
Jun 11, 2020 | 14.85 | 15.20 | 14.53 | 14.59 | 15,381,209 | -1.26(-7.95%) |
Jun 10, 2020 | 16.08 | 16.20 | 15.73 | 15.85 | 13,787,760 | -0.31(-1.90%) |
Jun 09, 2020 | 16.59 | 16.70 | 16.14 | 16.15 | 14,046,622 | -0.83(-4.87%) |
Jun 08, 2020 | 16.81 | 17.01 | 16.72 | 16.98 | 14,410,795 | +0.35(+2.08%) |
Jun 05, 2020 | 16.92 | 16.92 | 16.42 | 16.63 | 12,843,120 | +0.34(+2.08%) |
Jun 04, 2020 | 16.17 | 16.29 | 16.01 | 16.29 | 10,591,235 | +0.04(+0.24%) |
Jun 03, 2020 | 16.20 | 16.33 | 15.91 | 16.25 | 11,006,401 | +0.25(+1.57%) |
Jun 02, 2020 | 16.14 | 16.29 | 15.89 | 16.00 | 18,930,650 | -0.08(-0.49%) |
Jun 01, 2020 | 16.03 | 16.24 | 15.74 | 16.08 | 11,026,257 | +0.01(+0.05%) |
May 29, 2020 | 15.59 | 16.14 | 15.43 | 16.07 | 19,482,720 | +0.37(+2.35%) |
May 28, 2020 | 16.27 | 16.36 | 15.65 | 15.70 | 12,742,090 | -0.40(-2.49%) |
May 27, 2020 | 16.33 | 16.44 | 15.69 | 16.11 | 13,309,862 | +0.03(+0.20%) |
May 26, 2020 | 15.84 | 16.12 | 15.66 | 16.07 | 9,886,160 | +0.61(+3.97%) |
May 22, 2020 | 15.15 | 15.48 | 14.93 | 15.46 | 6,681,417 | +0.14(+0.92%) |
May 21, 2020 | 15.61 | 15.65 | 15.22 | 15.32 | 8,207,584 | -0.20(-1.27%) |
May 20, 2020 | 15.54 | 15.85 | 15.40 | 15.52 | 10,140,245 | +0.24(+1.54%) |
May 19, 2020 | 15.41 | 15.46 | 15.10 | 15.28 | 13,603,116 | -0.13(-0.82%) |
May 18, 2020 | 15.50 | 15.59 | 15.20 | 15.41 | 10,971,357 | +0.65(+4.37%) |
May 15, 2020 | 14.53 | 14.93 | 14.43 | 14.76 | 10,259,422 | +0.21(+1.46%) |
May 14, 2020 | 14.26 | 14.60 | 13.91 | 14.55 | 13,947,868 | +0.01(+0.05%) |
May 13, 2020 | 14.93 | 15.00 | 14.29 | 14.54 | 16,090,753 | -0.47(-3.14%) |
May 12, 2020 | 15.22 | 15.50 | 14.94 | 15.01 | 14,921,415 | -0.35(-2.30%) |
May 11, 2020 | 15.08 | 15.52 | 15.07 | 15.37 | 9,749,806 | +0.05(+0.31%) |
May 08, 2020 | 15.41 | 15.50 | 14.98 | 15.32 | 10,553,405 | +0.20(+1.35%) |
May 07, 2020 | 14.89 | 15.38 | 14.84 | 15.11 | 13,696,343 | +0.47(+3.22%) |
May 06, 2020 | 14.95 | 15.19 | 14.52 | 14.64 | 13,122,813 | -0.31(-2.05%) |
May 05, 2020 | 15.48 | 15.59 | 14.83 | 14.95 | 16,140,213 | -0.10(-0.68%) |
May 04, 2020 | 14.34 | 15.11 | 14.25 | 15.05 | 18,980,146 | +0.46(+3.13%) |