Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 15.98 | 16.48 | 15.57 | 16.08 | 31,911,702 | -0.55(-3.31%) |
Jul 30, 2020 | 16.17 | 16.69 | 16.03 | 16.63 | 26,814,756 | +0.39(+2.40%) |
Jul 29, 2020 | 15.59 | 16.25 | 15.56 | 16.24 | 21,970,902 | +0.84(+5.45%) |
Jul 28, 2020 | 14.79 | 15.81 | 14.75 | 15.40 | 21,074,004 | +0.45(+3.01%) |
Jul 27, 2020 | 15.75 | 15.76 | 14.64 | 14.95 | 24,903,720 | -0.83(-5.26%) |
Jul 24, 2020 | 15.57 | 15.93 | 15.46 | 15.78 | 16,278,880 | -0.10(-0.63%) |
Jul 23, 2020 | 16.09 | 16.16 | 15.51 | 15.88 | 26,357,630 | -0.44(-2.69%) |
Jul 22, 2020 | 16.39 | 16.82 | 16.25 | 16.32 | 12,572,554 | -0.36(-2.16%) |
Jul 21, 2020 | 16.54 | 16.91 | 16.33 | 16.68 | 15,690,351 | +0.36(+2.20%) |
Jul 20, 2020 | 16.68 | 16.92 | 16.04 | 16.32 | 16,151,802 | -0.48(-2.86%) |
Jul 17, 2020 | 17.60 | 17.69 | 16.61 | 16.80 | 19,092,982 | -0.79(-4.49%) |
Jul 16, 2020 | 17.83 | 18.07 | 17.46 | 17.59 | 16,593,266 | -0.60(-3.30%) |
Jul 15, 2020 | 17.11 | 18.28 | 16.81 | 18.19 | 30,275,450 | +2.04(+12.62%) |
Jul 14, 2020 | 16.35 | 16.44 | 15.97 | 16.15 | 18,073,622 | -0.22(-1.34%) |
Jul 13, 2020 | 16.49 | 17.29 | 15.81 | 16.37 | 32,203,384 | +0.18(+1.11%) |
Jul 10, 2020 | 15.67 | 16.23 | 15.49 | 16.19 | 17,152,702 | +0.20(+1.25%) |
Jul 09, 2020 | 16.31 | 16.40 | 15.22 | 15.99 | 20,242,768 | -0.33(-2.02%) |
Jul 08, 2020 | 16.05 | 16.33 | 15.50 | 16.32 | 17,035,158 | +0.19(+1.18%) |
Jul 07, 2020 | 16.32 | 16.57 | 16.05 | 16.13 | 14,060,279 | -0.57(-3.41%) |
Jul 06, 2020 | 17.47 | 17.52 | 16.21 | 16.70 | 19,770,532 | -0.15(-0.89%) |
Jul 02, 2020 | 17.37 | 17.58 | 16.73 | 16.85 | 17,450,714 | +0.09(+0.54%) |
Jul 01, 2020 | 16.94 | 17.67 | 16.62 | 16.76 | 31,436,906 | -0.03(-0.18%) |
Jun 30, 2020 | 16.62 | 16.94 | 16.26 | 16.79 | 18,826,324 | -0.02(-0.12%) |
Jun 29, 2020 | 15.82 | 16.98 | 15.31 | 16.81 | 26,416,500 | +1.10(+7.00%) |
Jun 26, 2020 | 16.49 | 16.78 | 15.58 | 15.71 | 27,672,086 | -0.98(-5.87%) |
Jun 25, 2020 | 16.18 | 17.04 | 16.06 | 16.69 | 24,653,270 | -0.23(-1.36%) |
Jun 24, 2020 | 18.03 | 18.09 | 16.65 | 16.92 | 30,467,980 | -1.53(-8.29%) |
Jun 23, 2020 | 18.05 | 18.49 | 17.76 | 18.45 | 15,970,205 | +0.69(+3.88%) |
Jun 22, 2020 | 17.97 | 18.19 | 17.39 | 17.76 | 20,374,782 | -0.44(-2.42%) |
Jun 19, 2020 | 19.02 | 19.08 | 17.82 | 18.20 | 28,626,864 | -0.37(-1.99%) |
Jun 18, 2020 | 18.45 | 18.98 | 18.29 | 18.57 | 24,649,728 | -0.39(-2.06%) |
Jun 17, 2020 | 19.02 | 19.32 | 18.81 | 18.96 | 18,926,568 | -0.38(-1.96%) |
Jun 16, 2020 | 20.65 | 20.84 | 19.07 | 19.34 | 40,018,300 | -0.10(-0.51%) |
Jun 15, 2020 | 17.99 | 19.74 | 17.64 | 19.44 | 32,587,490 | +0.28(+1.46%) |
Jun 12, 2020 | 19.61 | 19.67 | 18.25 | 19.16 | 31,609,686 | +1.33(+7.46%) |
Jun 11, 2020 | 17.83 | 19.43 | 17.59 | 17.83 | 41,142,428 | -2.67(-13.02%) |
Jun 10, 2020 | 22.44 | 22.46 | 20.00 | 20.50 | 40,130,708 | -1.55(-7.03%) |
Jun 09, 2020 | 22.82 | 22.92 | 21.27 | 22.04 | 31,622,040 | -1.70(-7.15%) |
Jun 08, 2020 | 22.79 | 23.82 | 22.16 | 23.74 | 38,692,708 | +2.04(+9.39%) |
Jun 05, 2020 | 23.20 | 23.56 | 21.34 | 21.70 | 56,734,220 | +0.00(+0.00%) |
Jun 04, 2020 | 21.35 | 21.94 | 19.89 | 21.70 | 57,421,060 | +1.46(+7.21%) |
Jun 03, 2020 | 18.88 | 20.38 | 18.68 | 20.24 | 41,121,244 | +2.06(+11.32%) |
Jun 02, 2020 | 18.16 | 18.27 | 17.39 | 18.19 | 26,322,020 | +0.40(+2.25%) |
Jun 01, 2020 | 17.30 | 18.03 | 17.11 | 17.79 | 21,703,128 | +0.62(+3.61%) |
May 29, 2020 | 16.79 | 17.51 | 16.71 | 17.17 | 24,262,610 | -0.05(-0.29%) |
May 28, 2020 | 18.06 | 18.12 | 17.08 | 17.22 | 28,811,764 | -0.88(-4.86%) |
May 27, 2020 | 18.76 | 18.82 | 16.99 | 18.10 | 43,035,268 | +0.40(+2.26%) |
May 26, 2020 | 17.29 | 17.96 | 16.71 | 17.70 | 38,804,260 | +1.81(+11.38%) |
May 22, 2020 | 15.90 | 15.99 | 15.26 | 15.89 | 20,810,190 | -0.09(-0.56%) |
May 21, 2020 | 16.05 | 16.43 | 15.64 | 15.98 | 31,402,416 | -0.51(-3.09%) |
May 20, 2020 | 15.80 | 16.57 | 15.69 | 16.49 | 37,148,464 | +1.34(+8.84%) |
May 19, 2020 | 15.33 | 15.68 | 14.63 | 15.15 | 24,348,402 | -0.15(-0.98%) |
May 18, 2020 | 14.84 | 15.41 | 14.52 | 15.30 | 32,169,188 | +1.46(+10.54%) |
May 15, 2020 | 13.40 | 14.06 | 13.19 | 13.84 | 25,551,262 | +0.33(+2.44%) |
May 14, 2020 | 12.22 | 13.56 | 11.76 | 13.51 | 33,345,722 | +0.84(+6.63%) |
May 13, 2020 | 13.79 | 13.83 | 12.49 | 12.67 | 35,491,640 | -1.16(-8.38%) |
May 12, 2020 | 14.80 | 15.00 | 13.80 | 13.83 | 24,995,314 | -0.81(-5.53%) |
May 11, 2020 | 15.18 | 15.19 | 14.60 | 14.64 | 21,346,820 | -0.94(-6.03%) |
May 08, 2020 | 15.32 | 15.70 | 14.87 | 15.58 | 23,521,904 | +0.66(+4.42%) |
May 07, 2020 | 13.99 | 15.23 | 13.95 | 14.92 | 26,182,170 | +1.02(+7.33%) |
May 06, 2020 | 14.36 | 14.54 | 13.85 | 13.90 | 16,890,026 | -0.36(-2.52%) |
May 05, 2020 | 15.29 | 15.31 | 14.22 | 14.26 | 23,012,770 | -0.51(-3.45%) |
May 04, 2020 | 14.53 | 15.37 | 14.02 | 14.77 | 23,006,898 | -0.23(-1.53%) |