Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 16.87 | 16.89 | 16.48 | 16.73 | 5,059,580 | -0.10(-0.62%) |
Jul 30, 2020 | 16.98 | 17.04 | 16.61 | 16.84 | 5,465,659 | -0.23(-1.35%) |
Jul 29, 2020 | 16.69 | 17.07 | 16.60 | 17.07 | 8,749,117 | +0.55(+3.36%) |
Jul 28, 2020 | 16.40 | 16.66 | 16.34 | 16.52 | 6,560,893 | +0.14(+0.86%) |
Jul 27, 2020 | 16.41 | 16.43 | 16.25 | 16.37 | 7,382,815 | +0.02(+0.10%) |
Jul 24, 2020 | 16.34 | 16.40 | 16.25 | 16.36 | 3,414,356 | +0.02(+0.10%) |
Jul 23, 2020 | 16.37 | 16.49 | 16.26 | 16.34 | 4,717,441 | -0.10(-0.60%) |
Jul 22, 2020 | 16.21 | 16.45 | 16.11 | 16.44 | 5,030,938 | +0.25(+1.55%) |
Jul 21, 2020 | 16.13 | 16.47 | 16.12 | 16.19 | 5,241,945 | +0.21(+1.34%) |
Jul 20, 2020 | 16.08 | 16.21 | 15.97 | 15.98 | 4,940,910 | -0.06(-0.36%) |
Jul 17, 2020 | 16.11 | 16.20 | 15.97 | 16.03 | 4,080,553 | -0.04(-0.26%) |
Jul 16, 2020 | 16.13 | 16.30 | 16.07 | 16.08 | 4,465,460 | -0.13(-0.78%) |
Jul 15, 2020 | 16.27 | 16.32 | 16.12 | 16.20 | 5,587,588 | +0.20(+1.28%) |
Jul 14, 2020 | 15.48 | 16.01 | 15.38 | 16.00 | 5,470,982 | +0.47(+3.00%) |
Jul 13, 2020 | 15.51 | 15.68 | 15.44 | 15.53 | 5,675,658 | +0.05(+0.34%) |
Jul 10, 2020 | 15.50 | 15.60 | 15.42 | 15.48 | 5,008,717 | +0.01(+0.03%) |
Jul 09, 2020 | 15.78 | 15.78 | 15.39 | 15.47 | 5,541,648 | -0.27(-1.69%) |
Jul 08, 2020 | 15.69 | 15.87 | 15.61 | 15.74 | 4,369,760 | +0.08(+0.53%) |
Jul 07, 2020 | 15.74 | 15.98 | 15.65 | 15.66 | 6,279,201 | -0.29(-1.80%) |
Jul 06, 2020 | 16.30 | 16.30 | 15.80 | 15.95 | 4,850,596 | -0.07(-0.46%) |
Jul 02, 2020 | 16.02 | 16.26 | 15.98 | 16.02 | 3,651,273 | +0.21(+1.36%) |
Jul 01, 2020 | 15.91 | 16.15 | 15.75 | 15.80 | 3,317,717 | -0.10(-0.66%) |
Jun 30, 2020 | 15.80 | 15.96 | 15.63 | 15.91 | 6,936,773 | +0.07(+0.43%) |
Jun 29, 2020 | 15.59 | 15.87 | 15.56 | 15.84 | 5,941,101 | +0.35(+2.23%) |
Jun 26, 2020 | 15.79 | 15.79 | 15.44 | 15.50 | 7,775,233 | -0.36(-2.24%) |
Jun 25, 2020 | 15.66 | 15.99 | 15.63 | 15.85 | 6,665,793 | +0.11(+0.70%) |
Jun 24, 2020 | 16.07 | 16.09 | 15.59 | 15.74 | 5,988,342 | -0.43(-2.68%) |
Jun 23, 2020 | 16.42 | 16.42 | 16.14 | 16.18 | 5,862,587 | -0.05(-0.32%) |
Jun 22, 2020 | 16.26 | 16.35 | 16.00 | 16.23 | 4,777,521 | -0.04(-0.23%) |
Jun 19, 2020 | 16.82 | 16.90 | 16.26 | 16.26 | 6,815,710 | -0.37(-2.20%) |
Jun 18, 2020 | 16.42 | 16.71 | 16.34 | 16.63 | 4,538,656 | +0.14(+0.82%) |
Jun 17, 2020 | 16.79 | 16.83 | 16.46 | 16.49 | 4,741,617 | -0.29(-1.74%) |
Jun 16, 2020 | 16.74 | 16.86 | 16.47 | 16.79 | 6,541,971 | +0.51(+3.15%) |
Jun 15, 2020 | 15.81 | 16.45 | 15.76 | 16.27 | 5,948,627 | +0.06(+0.36%) |
Jun 12, 2020 | 16.35 | 16.43 | 15.93 | 16.22 | 14,015,383 | +0.30(+1.87%) |
Jun 11, 2020 | 16.38 | 16.41 | 15.86 | 15.92 | 11,080,174 | -0.96(-5.67%) |
Jun 10, 2020 | 17.37 | 17.37 | 16.87 | 16.88 | 6,221,238 | -0.39(-2.27%) |
Jun 09, 2020 | 17.58 | 17.61 | 17.27 | 17.27 | 6,791,821 | -0.46(-2.60%) |
Jun 08, 2020 | 17.68 | 17.78 | 17.54 | 17.73 | 8,663,021 | +0.29(+1.68%) |
Jun 05, 2020 | 17.57 | 17.72 | 17.42 | 17.44 | 5,739,163 | +0.32(+1.90%) |
Jun 04, 2020 | 17.30 | 17.36 | 17.04 | 17.11 | 5,678,236 | -0.29(-1.68%) |
Jun 03, 2020 | 17.53 | 17.71 | 17.40 | 17.40 | 5,272,930 | -0.02(-0.12%) |
Jun 02, 2020 | 17.37 | 17.55 | 17.29 | 17.43 | 5,467,429 | +0.17(+1.00%) |
Jun 01, 2020 | 17.03 | 17.39 | 16.95 | 17.25 | 5,667,007 | +0.28(+1.66%) |
May 29, 2020 | 16.85 | 17.07 | 16.56 | 16.97 | 6,632,143 | +0.06(+0.34%) |
May 28, 2020 | 16.90 | 17.19 | 16.84 | 16.91 | 6,076,960 | +0.09(+0.56%) |
May 27, 2020 | 16.76 | 16.84 | 16.33 | 16.82 | 5,446,992 | +0.24(+1.42%) |
May 26, 2020 | 16.86 | 16.89 | 16.48 | 16.58 | 5,945,564 | +0.13(+0.76%) |
May 22, 2020 | 16.32 | 16.49 | 16.10 | 16.46 | 5,768,037 | -0.03(-0.16%) |
May 21, 2020 | 16.73 | 16.79 | 16.27 | 16.48 | 5,324,260 | -0.27(-1.59%) |
May 20, 2020 | 17.10 | 17.10 | 16.63 | 16.75 | 4,894,821 | -0.03(-0.16%) |
May 19, 2020 | 16.82 | 17.05 | 16.75 | 16.78 | 7,066,226 | +0.04(+0.25%) |
May 18, 2020 | 16.93 | 17.04 | 16.73 | 16.73 | 5,482,813 | +0.43(+2.63%) |
May 15, 2020 | 16.12 | 16.32 | 15.83 | 16.31 | 7,371,958 | +0.46(+2.90%) |
May 14, 2020 | 15.80 | 16.03 | 15.29 | 15.85 | 9,958,161 | +0.23(+1.49%) |
May 13, 2020 | 16.11 | 16.23 | 15.46 | 15.61 | 8,462,647 | -0.49(-3.07%) |
May 12, 2020 | 16.49 | 16.68 | 16.10 | 16.11 | 16,256,847 | -0.35(-2.16%) |
May 11, 2020 | 15.90 | 16.52 | 15.86 | 16.46 | 13,057,657 | +0.45(+2.81%) |
May 08, 2020 | 16.18 | 16.27 | 15.92 | 16.01 | 11,496,753 | +0.08(+0.53%) |
May 07, 2020 | 15.74 | 16.26 | 15.71 | 15.93 | 16,910,812 | +0.64(+4.22%) |
May 06, 2020 | 15.29 | 15.44 | 15.21 | 15.28 | 9,429,971 | -0.02(-0.10%) |
May 05, 2020 | 15.40 | 15.56 | 15.20 | 15.30 | 6,471,254 | +0.25(+1.66%) |
May 04, 2020 | 14.80 | 15.13 | 14.73 | 15.05 | 7,491,127 | +0.12(+0.84%) |