Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 16.52 | 16.69 | 15.92 | 16.24 | 8,059,718 | -0.27(-1.65%) |
Jul 30, 2020 | 16.93 | 17.09 | 16.30 | 16.51 | 9,767,244 | -0.62(-3.63%) |
Jul 29, 2020 | 17.43 | 17.78 | 16.97 | 17.14 | 8,618,683 | -0.16(-0.94%) |
Jul 28, 2020 | 16.81 | 17.70 | 16.80 | 17.30 | 7,675,386 | +0.43(+2.53%) |
Jul 27, 2020 | 17.79 | 17.80 | 16.65 | 16.87 | 10,557,119 | -0.92(-5.18%) |
Jul 24, 2020 | 18.60 | 18.97 | 17.69 | 17.79 | 10,534,166 | -1.02(-5.44%) |
Jul 23, 2020 | 18.13 | 19.35 | 18.10 | 18.82 | 11,742,765 | +0.51(+2.80%) |
Jul 22, 2020 | 17.80 | 18.34 | 17.56 | 18.30 | 14,404,712 | -0.74(-3.90%) |
Jul 21, 2020 | 18.35 | 19.57 | 18.25 | 19.05 | 10,445,207 | +0.96(+5.28%) |
Jul 20, 2020 | 18.68 | 18.75 | 17.79 | 18.09 | 8,016,300 | -0.71(-3.77%) |
Jul 17, 2020 | 19.37 | 19.51 | 18.71 | 18.80 | 7,510,804 | -0.62(-3.21%) |
Jul 16, 2020 | 18.44 | 19.54 | 18.34 | 19.42 | 10,122,788 | +0.40(+2.11%) |
Jul 15, 2020 | 18.13 | 19.13 | 17.97 | 19.02 | 10,028,559 | +1.64(+9.42%) |
Jul 14, 2020 | 17.27 | 17.81 | 17.00 | 17.38 | 8,085,596 | -0.05(-0.29%) |
Jul 13, 2020 | 18.08 | 18.22 | 17.33 | 17.43 | 8,456,322 | -0.55(-3.08%) |
Jul 10, 2020 | 17.50 | 18.20 | 17.23 | 17.99 | 9,667,886 | +0.41(+2.33%) |
Jul 09, 2020 | 18.81 | 18.81 | 17.33 | 17.58 | 14,543,957 | -1.37(-7.25%) |
Jul 08, 2020 | 18.12 | 19.00 | 17.65 | 18.95 | 17,568,332 | +1.64(+9.46%) |
Jul 07, 2020 | 17.54 | 17.81 | 17.09 | 17.32 | 7,621,723 | -0.58(-3.24%) |
Jul 06, 2020 | 18.00 | 18.25 | 17.42 | 17.90 | 7,423,169 | +0.34(+1.94%) |
Jul 02, 2020 | 17.79 | 18.00 | 17.20 | 17.55 | 8,138,737 | +0.41(+2.39%) |
Jul 01, 2020 | 17.81 | 18.58 | 17.13 | 17.14 | 9,716,791 | -0.57(-3.23%) |
Jun 30, 2020 | 17.36 | 17.79 | 17.03 | 17.72 | 8,078,937 | +0.09(+0.53%) |
Jun 29, 2020 | 16.24 | 17.64 | 15.95 | 17.62 | 10,681,741 | +1.61(+10.07%) |
Jun 26, 2020 | 16.89 | 17.42 | 15.94 | 16.01 | 12,781,170 | -0.97(-5.73%) |
Jun 25, 2020 | 17.11 | 17.47 | 16.64 | 16.98 | 10,529,848 | -0.62(-3.54%) |
Jun 24, 2020 | 18.38 | 18.53 | 17.28 | 17.61 | 10,506,576 | -1.16(-6.18%) |
Jun 23, 2020 | 18.94 | 19.07 | 18.32 | 18.77 | 8,803,470 | +0.05(+0.27%) |
Jun 22, 2020 | 18.89 | 19.13 | 18.41 | 18.71 | 11,532,786 | -0.26(-1.39%) |
Jun 19, 2020 | 20.32 | 20.36 | 18.83 | 18.98 | 14,050,049 | -0.95(-4.75%) |
Jun 18, 2020 | 19.58 | 20.51 | 19.30 | 19.93 | 8,528,115 | -0.18(-0.89%) |
Jun 17, 2020 | 20.87 | 21.02 | 19.90 | 20.10 | 8,790,089 | -1.07(-5.04%) |
Jun 16, 2020 | 22.04 | 22.04 | 20.52 | 21.17 | 15,081,940 | +1.74(+8.96%) |
Jun 15, 2020 | 18.34 | 19.66 | 18.03 | 19.43 | 12,994,997 | -0.38(-1.89%) |
Jun 12, 2020 | 19.68 | 19.87 | 18.66 | 19.81 | 10,302,853 | +1.67(+9.22%) |
Jun 11, 2020 | 18.35 | 19.40 | 17.90 | 18.13 | 15,182,461 | -2.29(-11.23%) |
Jun 10, 2020 | 22.83 | 22.86 | 20.42 | 20.43 | 19,051,724 | -2.45(-10.70%) |
Jun 09, 2020 | 23.72 | 25.03 | 22.73 | 22.88 | 15,838,932 | -1.71(-6.97%) |
Jun 08, 2020 | 24.18 | 24.64 | 23.37 | 24.59 | 15,832,881 | +1.92(+8.47%) |
Jun 05, 2020 | 23.31 | 24.44 | 22.48 | 22.67 | 21,237,156 | +2.34(+11.49%) |
Jun 04, 2020 | 19.56 | 20.71 | 19.02 | 20.33 | 14,071,296 | +0.79(+4.06%) |
Jun 03, 2020 | 18.46 | 19.78 | 18.46 | 19.54 | 14,342,373 | +1.59(+8.84%) |
Jun 02, 2020 | 17.98 | 18.30 | 17.24 | 17.95 | 12,447,550 | +0.30(+1.69%) |
Jun 01, 2020 | 16.34 | 17.94 | 16.21 | 17.66 | 15,514,568 | +1.26(+7.70%) |
May 29, 2020 | 16.67 | 16.83 | 16.04 | 16.39 | 24,929,484 | -0.77(-4.47%) |
May 28, 2020 | 19.21 | 19.29 | 17.02 | 17.16 | 18,124,644 | -1.85(-9.74%) |
May 27, 2020 | 17.52 | 19.03 | 17.32 | 19.01 | 21,885,206 | +2.41(+14.54%) |
May 26, 2020 | 15.82 | 16.77 | 15.71 | 16.60 | 15,407,439 | +1.69(+11.33%) |
May 22, 2020 | 15.40 | 15.65 | 14.66 | 14.91 | 9,986,777 | -0.45(-2.94%) |
May 21, 2020 | 14.14 | 15.61 | 13.91 | 15.36 | 17,186,598 | +1.12(+7.84%) |
May 20, 2020 | 15.15 | 15.15 | 14.18 | 14.24 | 17,352,286 | -0.58(-3.91%) |
May 19, 2020 | 15.82 | 15.87 | 14.41 | 14.82 | 28,471,792 | -1.23(-7.65%) |
May 18, 2020 | 15.81 | 16.49 | 15.61 | 16.05 | 18,723,426 | +1.09(+7.30%) |
May 15, 2020 | 13.95 | 15.11 | 13.73 | 14.96 | 11,078,390 | +0.72(+5.09%) |
May 14, 2020 | 13.49 | 14.76 | 13.06 | 14.24 | 9,445,993 | +0.31(+2.20%) |
May 13, 2020 | 14.31 | 14.41 | 13.63 | 13.93 | 9,284,441 | -0.49(-3.37%) |
May 12, 2020 | 15.17 | 15.54 | 14.40 | 14.41 | 6,405,802 | -0.55(-3.65%) |
May 11, 2020 | 15.23 | 15.28 | 14.52 | 14.96 | 9,811,616 | -0.56(-3.63%) |
May 08, 2020 | 15.82 | 16.14 | 15.11 | 15.52 | 11,773,148 | +0.26(+1.68%) |
May 07, 2020 | 14.69 | 15.69 | 14.68 | 15.27 | 12,748,166 | +1.07(+7.51%) |
May 06, 2020 | 14.72 | 14.84 | 14.03 | 14.20 | 8,533,046 | -0.37(-2.52%) |
May 05, 2020 | 15.35 | 15.85 | 14.48 | 14.57 | 7,879,117 | -0.42(-2.79%) |
May 04, 2020 | 14.49 | 15.30 | 13.87 | 14.99 | 9,514,954 | -0.06(-0.40%) |