Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 16.86 | 16.97 | 16.52 | 16.72 | 1,783,200 | -0.15(-0.89%) |
Jul 30, 2020 | 16.68 | 17.04 | 16.52 | 16.87 | 1,596,422 | -0.21(-1.23%) |
Jul 29, 2020 | 16.91 | 17.14 | 16.78 | 17.08 | 1,688,520 | +0.29(+1.73%) |
Jul 28, 2020 | 17.79 | 18.07 | 16.75 | 16.79 | 2,411,494 | -0.93(-5.25%) |
Jul 27, 2020 | 16.76 | 17.72 | 16.52 | 17.72 | 2,962,335 | +1.43(+8.78%) |
Jul 24, 2020 | 17.19 | 17.59 | 15.66 | 16.29 | 3,128,700 | -0.76(-4.46%) |
Jul 23, 2020 | 17.84 | 17.99 | 16.84 | 17.05 | 2,553,011 | -0.10(-0.58%) |
Jul 22, 2020 | 16.38 | 17.20 | 16.34 | 17.15 | 2,215,285 | +0.70(+4.26%) |
Jul 21, 2020 | 16.41 | 16.53 | 16.09 | 16.45 | 932,941 | +0.22(+1.36%) |
Jul 20, 2020 | 16.24 | 16.41 | 16.03 | 16.23 | 1,499,152 | -0.14(-0.86%) |
Jul 17, 2020 | 16.30 | 16.75 | 16.20 | 16.37 | 2,206,600 | +0.25(+1.55%) |
Jul 16, 2020 | 15.71 | 16.26 | 15.53 | 16.12 | 1,550,446 | +0.33(+2.09%) |
Jul 15, 2020 | 15.99 | 16.00 | 15.42 | 15.79 | 1,156,850 | +0.31(+2.00%) |
Jul 14, 2020 | 14.50 | 15.50 | 14.41 | 15.48 | 2,112,059 | +0.97(+6.69%) |
Jul 13, 2020 | 15.32 | 15.32 | 14.50 | 14.51 | 1,277,002 | -0.59(-3.91%) |
Jul 10, 2020 | 14.75 | 15.22 | 14.60 | 15.10 | 834,600 | +0.50(+3.42%) |
Jul 09, 2020 | 15.55 | 15.55 | 14.53 | 14.60 | 1,721,934 | -0.88(-5.68%) |
Jul 08, 2020 | 14.58 | 15.50 | 14.42 | 15.48 | 2,229,874 | +0.96(+6.61%) |
Jul 07, 2020 | 14.20 | 14.79 | 14.04 | 14.52 | 1,726,980 | +0.11(+0.76%) |
Jul 06, 2020 | 14.47 | 14.53 | 14.12 | 14.41 | 919,234 | +0.40(+2.86%) |
Jul 02, 2020 | 14.53 | 14.62 | 13.79 | 14.01 | 1,416,000 | -0.05(-0.36%) |
Jul 01, 2020 | 14.70 | 14.80 | 14.05 | 14.06 | 1,219,675 | -0.63(-4.29%) |
Jun 30, 2020 | 14.01 | 14.77 | 13.96 | 14.69 | 1,834,806 | +0.53(+3.74%) |
Jun 29, 2020 | 13.40 | 14.31 | 13.15 | 14.16 | 1,551,784 | +0.86(+6.47%) |
Jun 26, 2020 | 13.17 | 13.30 | 12.83 | 13.30 | 3,652,200 | -0.04(-0.30%) |
Jun 25, 2020 | 13.04 | 13.44 | 12.93 | 13.34 | 2,239,092 | -0.18(-1.33%) |
Jun 24, 2020 | 13.96 | 14.05 | 13.17 | 13.52 | 1,937,896 | -0.73(-5.12%) |
Jun 23, 2020 | 14.21 | 14.37 | 13.97 | 14.25 | 1,880,577 | +0.17(+1.21%) |
Jun 22, 2020 | 13.72 | 14.14 | 13.47 | 14.08 | 1,658,134 | +0.18(+1.29%) |
Jun 19, 2020 | 14.46 | 14.50 | 13.66 | 13.90 | 4,858,600 | -0.21(-1.49%) |
Jun 18, 2020 | 14.17 | 14.50 | 14.04 | 14.11 | 2,143,559 | -0.34(-2.35%) |
Jun 17, 2020 | 14.89 | 14.99 | 14.32 | 14.45 | 1,431,339 | -0.41(-2.76%) |
Jun 16, 2020 | 15.10 | 15.18 | 14.27 | 14.86 | 1,713,683 | +0.52(+3.63%) |
Jun 15, 2020 | 13.01 | 14.38 | 12.92 | 14.34 | 1,803,879 | +0.59(+4.29%) |
Jun 12, 2020 | 13.74 | 13.84 | 13.07 | 13.75 | 1,741,400 | +0.76(+5.85%) |
Jun 11, 2020 | 14.09 | 14.29 | 12.98 | 12.99 | 2,218,096 | -2.08(-13.80%) |
Jun 10, 2020 | 15.22 | 15.38 | 14.53 | 15.07 | 1,479,950 | -0.15(-0.99%) |
Jun 09, 2020 | 15.23 | 15.60 | 14.99 | 15.22 | 1,365,597 | -0.35(-2.25%) |
Jun 08, 2020 | 15.81 | 16.48 | 15.49 | 15.57 | 2,138,505 | +0.08(+0.52%) |
Jun 05, 2020 | 15.85 | 15.85 | 15.12 | 15.49 | 1,640,900 | +0.63(+4.24%) |
Jun 04, 2020 | 15.19 | 15.69 | 14.77 | 14.86 | 1,178,235 | -0.53(-3.44%) |
Jun 03, 2020 | 15.00 | 15.53 | 14.89 | 15.39 | 1,523,638 | +0.72(+4.91%) |
Jun 02, 2020 | 14.62 | 14.93 | 14.48 | 14.67 | 1,517,038 | +0.41(+2.88%) |
Jun 01, 2020 | 14.43 | 14.78 | 14.10 | 14.26 | 1,462,504 | -0.06(-0.42%) |
May 29, 2020 | 14.23 | 14.86 | 14.11 | 14.32 | 2,370,500 | -0.13(-0.90%) |
May 28, 2020 | 15.71 | 15.83 | 14.35 | 14.45 | 1,905,023 | -0.94(-6.11%) |
May 27, 2020 | 14.72 | 15.45 | 14.35 | 15.39 | 2,589,462 | +1.21(+8.53%) |
May 26, 2020 | 14.52 | 14.65 | 14.13 | 14.18 | 1,711,152 | +0.52(+3.81%) |
May 22, 2020 | 13.32 | 13.71 | 13.11 | 13.66 | 897,000 | +0.41(+3.09%) |
May 21, 2020 | 12.77 | 13.46 | 12.77 | 13.25 | 1,497,524 | +0.43(+3.35%) |
May 20, 2020 | 12.92 | 13.06 | 12.58 | 12.82 | 1,573,061 | +0.29(+2.31%) |
May 19, 2020 | 12.28 | 12.93 | 12.07 | 12.53 | 1,848,783 | +0.04(+0.32%) |
May 18, 2020 | 12.11 | 12.66 | 12.05 | 12.49 | 1,918,733 | +1.25(+11.12%) |
May 15, 2020 | 10.85 | 11.41 | 10.68 | 11.24 | 1,671,800 | +0.29(+2.65%) |
May 14, 2020 | 10.34 | 10.96 | 10.03 | 10.95 | 1,105,374 | +0.22(+2.05%) |
May 13, 2020 | 11.07 | 11.09 | 10.50 | 10.73 | 1,751,533 | -0.49(-4.37%) |
May 12, 2020 | 12.26 | 12.29 | 11.22 | 11.22 | 2,182,693 | -1.01(-8.26%) |
May 11, 2020 | 11.72 | 12.42 | 11.59 | 12.23 | 2,327,077 | +0.18(+1.49%) |
May 08, 2020 | 11.85 | 12.18 | 11.59 | 12.05 | 1,834,300 | +0.56(+4.87%) |
May 07, 2020 | 11.41 | 11.59 | 11.27 | 11.49 | 1,482,341 | +0.27(+2.41%) |
May 06, 2020 | 11.23 | 11.44 | 10.91 | 11.22 | 1,234,800 | +0.00(+0.00%) |
May 05, 2020 | 11.23 | 11.62 | 11.11 | 11.22 | 1,695,144 | +0.21(+1.91%) |
May 04, 2020 | 10.72 | 11.11 | 10.50 | 11.01 | 1,877,503 | +0.06(+0.55%) |