Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 13.90 | 13.93 | 12.78 | 13.21 | 2,216,700 | -0.83(-5.91%) |
Jul 30, 2020 | 13.70 | 14.34 | 13.70 | 14.04 | 813,220 | +0.24(+1.74%) |
Jul 29, 2020 | 14.06 | 14.24 | 13.50 | 13.80 | 1,309,162 | -0.31(-2.20%) |
Jul 28, 2020 | 14.76 | 14.80 | 14.10 | 14.11 | 709,580 | -0.53(-3.62%) |
Jul 27, 2020 | 14.55 | 14.66 | 14.34 | 14.64 | 1,024,947 | +0.12(+0.83%) |
Jul 24, 2020 | 14.63 | 14.88 | 14.23 | 14.52 | 935,600 | -0.29(-1.96%) |
Jul 23, 2020 | 15.51 | 15.53 | 14.56 | 14.81 | 1,389,904 | -0.79(-5.06%) |
Jul 22, 2020 | 15.50 | 15.75 | 15.44 | 15.60 | 586,182 | +0.08(+0.52%) |
Jul 21, 2020 | 16.11 | 16.16 | 15.51 | 15.52 | 900,212 | -0.44(-2.76%) |
Jul 20, 2020 | 16.00 | 16.24 | 15.29 | 15.96 | 824,909 | +0.01(+0.06%) |
Jul 17, 2020 | 16.34 | 16.47 | 15.91 | 15.95 | 701,200 | -0.38(-2.33%) |
Jul 16, 2020 | 16.70 | 16.76 | 16.02 | 16.33 | 695,183 | -0.47(-2.80%) |
Jul 15, 2020 | 16.36 | 16.85 | 16.21 | 16.80 | 983,612 | +0.85(+5.33%) |
Jul 14, 2020 | 15.40 | 15.96 | 15.18 | 15.95 | 875,160 | +0.42(+2.70%) |
Jul 13, 2020 | 16.30 | 16.42 | 15.49 | 15.53 | 1,032,563 | -0.15(-0.96%) |
Jul 10, 2020 | 15.29 | 16.13 | 15.29 | 15.68 | 741,500 | +0.27(+1.75%) |
Jul 09, 2020 | 16.49 | 16.59 | 15.28 | 15.41 | 1,718,000 | -1.16(-7.00%) |
Jul 08, 2020 | 16.78 | 17.03 | 16.26 | 16.57 | 1,141,460 | -0.21(-1.25%) |
Jul 07, 2020 | 17.18 | 17.24 | 16.76 | 16.78 | 984,666 | -0.58(-3.34%) |
Jul 06, 2020 | 17.02 | 17.69 | 16.94 | 17.36 | 953,205 | +0.54(+3.21%) |
Jul 02, 2020 | 17.33 | 17.35 | 16.75 | 16.82 | 685,800 | -0.13(-0.80%) |
Jul 01, 2020 | 16.71 | 17.98 | 16.70 | 16.95 | 1,310,108 | +0.24(+1.47%) |
Jun 30, 2020 | 17.17 | 17.17 | 16.29 | 16.71 | 1,060,751 | -0.56(-3.24%) |
Jun 29, 2020 | 17.62 | 17.88 | 17.05 | 17.27 | 732,323 | -0.16(-0.92%) |
Jun 26, 2020 | 17.62 | 17.78 | 17.16 | 17.43 | 1,034,500 | -0.19(-1.08%) |
Jun 25, 2020 | 17.00 | 17.74 | 16.80 | 17.62 | 898,942 | +0.55(+3.22%) |
Jun 24, 2020 | 18.57 | 18.70 | 17.05 | 17.07 | 1,309,915 | -1.80(-9.54%) |
Jun 23, 2020 | 18.26 | 19.09 | 18.26 | 18.87 | 1,435,721 | +0.67(+3.68%) |
Jun 22, 2020 | 18.02 | 18.38 | 17.54 | 18.20 | 1,490,437 | +0.10(+0.55%) |
Jun 19, 2020 | 19.10 | 19.20 | 18.10 | 18.10 | 4,010,700 | -0.90(-4.74%) |
Jun 18, 2020 | 18.64 | 19.18 | 18.52 | 19.00 | 1,107,544 | +0.00(+0.00%) |
Jun 17, 2020 | 18.33 | 19.45 | 18.29 | 19.00 | 2,997,074 | +0.54(+2.93%) |
Jun 16, 2020 | 19.30 | 19.34 | 18.13 | 18.46 | 841,550 | -0.15(-0.81%) |
Jun 15, 2020 | 17.55 | 18.79 | 17.41 | 18.61 | 946,503 | +0.73(+4.08%) |
Jun 12, 2020 | 18.34 | 18.89 | 17.31 | 17.88 | 786,600 | +0.23(+1.30%) |
Jun 11, 2020 | 17.87 | 18.45 | 17.09 | 17.65 | 1,554,766 | -0.70(-3.81%) |
Jun 10, 2020 | 18.59 | 18.86 | 18.20 | 18.35 | 952,633 | -0.06(-0.33%) |
Jun 09, 2020 | 18.66 | 18.84 | 17.81 | 18.41 | 939,031 | -0.28(-1.50%) |
Jun 08, 2020 | 19.52 | 19.64 | 18.21 | 18.69 | 1,573,098 | +0.71(+3.95%) |
Jun 05, 2020 | 18.39 | 18.91 | 17.78 | 17.98 | 1,063,700 | +0.12(+0.67%) |
Jun 04, 2020 | 17.05 | 18.07 | 17.05 | 17.86 | 983,867 | +0.76(+4.44%) |
Jun 03, 2020 | 17.75 | 17.83 | 16.97 | 17.10 | 876,522 | -0.42(-2.40%) |
Jun 02, 2020 | 16.64 | 17.65 | 16.20 | 17.52 | 1,150,935 | +1.09(+6.63%) |
Jun 01, 2020 | 16.74 | 16.96 | 15.98 | 16.43 | 1,238,926 | -0.18(-1.08%) |
May 29, 2020 | 16.93 | 16.95 | 15.95 | 16.61 | 1,159,100 | -0.39(-2.29%) |
May 28, 2020 | 17.10 | 17.44 | 16.89 | 17.00 | 658,453 | -0.11(-0.64%) |
May 27, 2020 | 17.42 | 17.55 | 16.32 | 17.11 | 935,087 | -0.03(-0.18%) |
May 26, 2020 | 17.50 | 17.90 | 17.07 | 17.14 | 1,190,885 | +0.20(+1.18%) |
May 22, 2020 | 17.42 | 17.42 | 16.52 | 16.94 | 535,400 | -0.23(-1.34%) |
May 21, 2020 | 17.88 | 17.98 | 17.17 | 17.17 | 878,592 | -0.14(-0.81%) |
May 20, 2020 | 16.96 | 17.46 | 16.56 | 17.31 | 666,074 | +0.75(+4.53%) |
May 19, 2020 | 17.35 | 17.60 | 16.55 | 16.56 | 627,069 | -0.90(-5.15%) |
May 18, 2020 | 16.75 | 17.56 | 16.67 | 17.46 | 1,160,347 | +1.12(+6.85%) |
May 15, 2020 | 16.38 | 16.86 | 16.07 | 16.34 | 1,073,400 | -0.31(-1.86%) |
May 14, 2020 | 15.38 | 16.74 | 15.23 | 16.65 | 1,147,129 | +0.89(+5.65%) |
May 13, 2020 | 16.95 | 17.66 | 15.34 | 15.76 | 1,786,815 | -1.25(-7.35%) |
May 12, 2020 | 16.68 | 18.75 | 15.92 | 17.01 | 2,175,833 | -0.89(-4.97%) |
May 11, 2020 | 17.38 | 18.14 | 17.16 | 17.90 | 1,443,874 | +0.34(+1.94%) |
May 08, 2020 | 17.73 | 18.06 | 17.40 | 17.56 | 830,900 | +0.21(+1.21%) |
May 07, 2020 | 17.69 | 17.84 | 17.11 | 17.35 | 636,971 | +0.05(+0.29%) |
May 06, 2020 | 17.11 | 17.95 | 17.00 | 17.30 | 745,264 | +0.59(+3.53%) |
May 05, 2020 | 16.73 | 17.10 | 16.34 | 16.71 | 1,244,912 | +0.17(+1.03%) |
May 04, 2020 | 16.39 | 16.92 | 16.00 | 16.54 | 974,983 | +0.13(+0.79%) |