Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 17.47 | 18.40 | 17.33 | 18.16 | 7,755,161 | +0.54(+3.09%) |
Jul 30, 2020 | 17.85 | 17.95 | 17.46 | 17.61 | 4,511,140 | -0.33(-1.84%) |
Jul 29, 2020 | 17.72 | 17.95 | 17.35 | 17.94 | 4,165,596 | +0.20(+1.15%) |
Jul 28, 2020 | 17.69 | 18.06 | 17.47 | 17.74 | 5,216,070 | +0.29(+1.67%) |
Jul 27, 2020 | 18.34 | 18.35 | 17.33 | 17.45 | 5,861,186 | -1.04(-5.62%) |
Jul 24, 2020 | 18.57 | 18.97 | 18.47 | 18.49 | 3,827,213 | -0.15(-0.78%) |
Jul 23, 2020 | 18.03 | 18.84 | 17.97 | 18.63 | 4,590,342 | +0.69(+3.84%) |
Jul 22, 2020 | 17.81 | 18.04 | 17.40 | 17.94 | 3,633,743 | -0.05(-0.27%) |
Jul 21, 2020 | 17.08 | 18.17 | 17.07 | 17.99 | 4,792,593 | +0.67(+3.87%) |
Jul 20, 2020 | 17.42 | 17.58 | 17.26 | 17.32 | 4,207,725 | -0.10(-0.56%) |
Jul 17, 2020 | 17.33 | 17.66 | 17.30 | 17.42 | 5,050,866 | +0.22(+1.30%) |
Jul 16, 2020 | 17.25 | 17.58 | 17.09 | 17.19 | 3,252,624 | -0.14(-0.78%) |
Jul 15, 2020 | 17.20 | 17.38 | 16.88 | 17.33 | 3,961,456 | +0.40(+2.35%) |
Jul 14, 2020 | 16.55 | 17.18 | 16.48 | 16.93 | 5,111,690 | +0.35(+2.11%) |
Jul 13, 2020 | 17.03 | 17.08 | 16.53 | 16.58 | 4,683,946 | -0.50(-2.95%) |
Jul 10, 2020 | 16.59 | 17.16 | 16.59 | 17.09 | 4,527,208 | +0.55(+3.35%) |
Jul 09, 2020 | 17.08 | 17.19 | 16.52 | 16.53 | 3,746,265 | -0.50(-2.96%) |
Jul 08, 2020 | 17.57 | 17.62 | 16.92 | 17.04 | 4,629,136 | -0.51(-2.93%) |
Jul 07, 2020 | 17.33 | 18.01 | 17.21 | 17.55 | 5,575,628 | +0.16(+0.89%) |
Jul 06, 2020 | 17.48 | 17.62 | 17.17 | 17.40 | 4,842,356 | +0.17(+1.01%) |
Jul 02, 2020 | 16.78 | 17.43 | 16.77 | 17.22 | 4,452,635 | +0.72(+4.35%) |
Jul 01, 2020 | 16.55 | 16.72 | 16.27 | 16.50 | 4,831,843 | -0.17(-1.05%) |
Jun 30, 2020 | 16.58 | 16.74 | 16.27 | 16.68 | 5,808,238 | +0.12(+0.70%) |
Jun 29, 2020 | 16.19 | 16.72 | 16.13 | 16.56 | 5,223,179 | +0.48(+2.96%) |
Jun 26, 2020 | 16.59 | 16.62 | 15.94 | 16.09 | 11,929,797 | -0.58(-3.49%) |
Jun 25, 2020 | 17.25 | 17.44 | 16.52 | 16.67 | 5,924,797 | -0.73(-4.19%) |
Jun 24, 2020 | 17.51 | 17.88 | 17.33 | 17.40 | 5,314,920 | -0.24(-1.38%) |
Jun 23, 2020 | 17.71 | 17.90 | 17.47 | 17.64 | 5,704,174 | +0.10(+0.55%) |
Jun 22, 2020 | 17.97 | 18.12 | 17.42 | 17.54 | 5,097,973 | -0.60(-3.32%) |
Jun 19, 2020 | 18.56 | 18.56 | 17.87 | 18.15 | 12,099,748 | -0.08(-0.43%) |
Jun 18, 2020 | 18.22 | 18.57 | 18.05 | 18.22 | 3,683,375 | -0.12(-0.64%) |
Jun 17, 2020 | 18.57 | 18.75 | 18.24 | 18.34 | 5,273,042 | -0.41(-2.18%) |
Jun 16, 2020 | 19.13 | 19.23 | 18.48 | 18.75 | 4,911,743 | -0.09(-0.46%) |
Jun 15, 2020 | 18.97 | 19.25 | 18.51 | 18.83 | 7,856,638 | -0.65(-3.34%) |
Jun 12, 2020 | 19.61 | 19.92 | 19.02 | 19.49 | 5,600,068 | -0.07(-0.35%) |
Jun 11, 2020 | 19.19 | 20.22 | 18.95 | 19.55 | 6,806,991 | -0.10(-0.49%) |
Jun 10, 2020 | 21.16 | 21.42 | 19.63 | 19.65 | 7,167,643 | -1.64(-7.71%) |
Jun 09, 2020 | 21.36 | 22.01 | 20.50 | 21.29 | 9,342,022 | -0.43(-1.97%) |
Jun 08, 2020 | 19.69 | 21.73 | 19.69 | 21.72 | 8,222,475 | +1.89(+9.55%) |
Jun 05, 2020 | 19.64 | 19.90 | 19.45 | 19.82 | 7,474,071 | +0.43(+2.20%) |
Jun 04, 2020 | 19.63 | 19.84 | 19.11 | 19.40 | 4,540,161 | -0.36(-1.82%) |
Jun 03, 2020 | 19.98 | 20.00 | 19.54 | 19.76 | 4,604,967 | +0.14(+0.69%) |
Jun 02, 2020 | 19.38 | 19.62 | 19.08 | 19.62 | 5,923,243 | +0.37(+1.92%) |
Jun 01, 2020 | 18.69 | 19.37 | 18.31 | 19.25 | 7,085,596 | -0.01(-0.05%) |
May 29, 2020 | 18.73 | 19.54 | 18.60 | 19.26 | 8,529,626 | +0.50(+2.69%) |
May 28, 2020 | 19.63 | 20.23 | 18.65 | 18.76 | 5,981,106 | -0.98(-4.97%) |
May 27, 2020 | 19.11 | 19.82 | 19.07 | 19.74 | 6,468,103 | +0.83(+4.42%) |
May 26, 2020 | 18.51 | 19.16 | 18.33 | 18.90 | 5,587,437 | +0.55(+3.02%) |
May 22, 2020 | 18.07 | 18.42 | 17.71 | 18.35 | 4,083,067 | +0.26(+1.45%) |
May 21, 2020 | 18.35 | 18.50 | 17.93 | 18.09 | 7,958,413 | -0.27(-1.48%) |
May 20, 2020 | 17.85 | 18.45 | 17.65 | 18.36 | 6,393,302 | +0.68(+3.84%) |
May 19, 2020 | 18.00 | 18.22 | 17.68 | 17.68 | 4,286,105 | -0.25(-1.41%) |
May 18, 2020 | 18.30 | 18.56 | 17.72 | 17.93 | 5,704,817 | +0.21(+1.20%) |
May 15, 2020 | 18.06 | 18.19 | 17.67 | 17.72 | 4,134,877 | -0.39(-2.14%) |
May 14, 2020 | 17.98 | 18.44 | 17.67 | 18.11 | 5,606,256 | -0.12(-0.64%) |
May 13, 2020 | 18.30 | 18.48 | 17.92 | 18.22 | 5,046,301 | -0.13(-0.69%) |
May 12, 2020 | 18.72 | 18.97 | 18.34 | 18.35 | 5,284,882 | -0.34(-1.81%) |
May 11, 2020 | 19.68 | 19.92 | 18.62 | 18.69 | 5,073,211 | -1.12(-5.66%) |
May 08, 2020 | 19.39 | 19.85 | 19.39 | 19.81 | 3,629,084 | +0.51(+2.65%) |
May 07, 2020 | 19.13 | 19.61 | 19.10 | 19.30 | 5,636,664 | +0.37(+1.94%) |
May 06, 2020 | 19.66 | 19.71 | 18.88 | 18.93 | 5,428,548 | -0.76(-3.87%) |
May 05, 2020 | 19.94 | 20.24 | 19.60 | 19.69 | 5,424,935 | +0.13(+0.64%) |
May 04, 2020 | 19.82 | 20.10 | 19.08 | 19.57 | 6,670,279 | +0.04(+0.20%) |