Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 18.22 | 18.27 | 17.73 | 18.24 | 2,948,501 | +0.04(+0.23%) |
Jul 30, 2020 | 17.62 | 18.43 | 17.62 | 18.20 | 3,275,066 | +0.20(+1.12%) |
Jul 29, 2020 | 17.55 | 18.12 | 17.40 | 18.00 | 4,079,955 | +0.60(+3.43%) |
Jul 28, 2020 | 17.32 | 17.63 | 17.14 | 17.40 | 6,261,553 | -0.05(-0.29%) |
Jul 27, 2020 | 17.64 | 17.64 | 17.09 | 17.45 | 3,695,041 | -0.22(-1.24%) |
Jul 24, 2020 | 17.95 | 18.14 | 17.65 | 17.67 | 2,804,843 | -0.48(-2.64%) |
Jul 23, 2020 | 18.51 | 18.67 | 18.11 | 18.15 | 6,907,090 | -0.55(-2.96%) |
Jul 22, 2020 | 17.90 | 18.74 | 17.90 | 18.70 | 10,680,595 | +0.66(+3.68%) |
Jul 21, 2020 | 17.81 | 18.13 | 17.77 | 18.04 | 4,795,459 | +0.29(+1.61%) |
Jul 20, 2020 | 18.11 | 18.17 | 17.58 | 17.75 | 5,501,838 | -0.35(-1.95%) |
Jul 17, 2020 | 17.75 | 18.23 | 17.62 | 18.11 | 5,305,589 | +0.41(+2.33%) |
Jul 16, 2020 | 17.64 | 17.75 | 17.01 | 17.69 | 8,187,305 | -0.11(-0.61%) |
Jul 15, 2020 | 16.88 | 17.80 | 16.86 | 17.80 | 5,177,828 | +1.27(+7.67%) |
Jul 14, 2020 | 16.59 | 16.70 | 16.23 | 16.53 | 7,407,670 | -0.06(-0.35%) |
Jul 13, 2020 | 16.88 | 17.18 | 16.52 | 16.59 | 3,077,615 | -0.18(-1.05%) |
Jul 10, 2020 | 16.57 | 16.89 | 16.43 | 16.77 | 5,231,677 | +0.14(+0.86%) |
Jul 09, 2020 | 16.97 | 17.06 | 16.47 | 16.63 | 10,865,505 | -0.34(-2.03%) |
Jul 08, 2020 | 16.85 | 17.01 | 16.64 | 16.97 | 2,569,410 | +0.18(+1.05%) |
Jul 07, 2020 | 16.72 | 17.19 | 16.59 | 16.80 | 3,308,591 | -0.19(-1.14%) |
Jul 06, 2020 | 17.98 | 18.06 | 16.95 | 16.99 | 5,265,098 | -0.54(-3.07%) |
Jul 02, 2020 | 17.85 | 17.91 | 17.37 | 17.53 | 4,923,056 | +0.13(+0.77%) |
Jul 01, 2020 | 17.09 | 17.51 | 17.01 | 17.39 | 2,993,301 | +0.43(+2.53%) |
Jun 30, 2020 | 16.80 | 17.06 | 16.66 | 16.96 | 4,813,145 | +0.16(+0.95%) |
Jun 29, 2020 | 16.85 | 17.00 | 16.38 | 16.80 | 9,219,797 | +0.22(+1.36%) |
Jun 26, 2020 | 17.36 | 17.43 | 16.33 | 16.58 | 7,276,580 | -0.85(-4.89%) |
Jun 25, 2020 | 17.27 | 17.59 | 17.12 | 17.43 | 5,692,330 | -0.02(-0.09%) |
Jun 24, 2020 | 17.97 | 18.04 | 17.01 | 17.45 | 7,939,834 | -0.81(-4.44%) |
Jun 23, 2020 | 18.28 | 18.54 | 18.09 | 18.26 | 9,388,303 | +0.22(+1.24%) |
Jun 22, 2020 | 18.42 | 18.42 | 17.77 | 18.04 | 9,498,340 | -0.57(-3.07%) |
Jun 19, 2020 | 18.56 | 18.84 | 18.24 | 18.61 | 10,463,928 | -0.10(-0.53%) |
Jun 18, 2020 | 18.71 | 18.93 | 18.57 | 18.71 | 4,524,094 | -0.25(-1.31%) |
Jun 17, 2020 | 18.91 | 19.30 | 18.68 | 18.95 | 18,356,710 | +0.44(+2.37%) |
Jun 16, 2020 | 19.64 | 19.64 | 18.12 | 18.52 | 14,166,858 | -0.38(-2.01%) |
Jun 15, 2020 | 17.70 | 19.13 | 17.55 | 18.90 | 28,850,262 | +0.45(+2.42%) |
Jun 12, 2020 | 17.79 | 18.48 | 17.40 | 18.45 | 6,834,638 | +1.47(+8.68%) |
Jun 11, 2020 | 16.44 | 17.20 | 16.16 | 16.98 | 5,874,333 | -0.53(-3.03%) |
Jun 10, 2020 | 17.99 | 18.17 | 16.93 | 17.51 | 7,735,138 | -0.70(-3.86%) |
Jun 09, 2020 | 18.27 | 18.66 | 18.03 | 18.21 | 3,905,960 | -0.69(-3.64%) |
Jun 08, 2020 | 19.47 | 19.53 | 18.75 | 18.90 | 9,009,307 | -0.13(-0.70%) |
Jun 05, 2020 | 19.28 | 19.85 | 18.68 | 19.03 | 9,882,686 | +0.63(+3.42%) |
Jun 04, 2020 | 18.13 | 18.86 | 17.79 | 18.40 | 7,189,957 | +0.26(+1.46%) |
Jun 03, 2020 | 17.22 | 18.30 | 17.18 | 18.14 | 7,350,165 | +1.20(+7.09%) |
Jun 02, 2020 | 17.38 | 17.39 | 16.77 | 16.93 | 7,302,106 | -0.12(-0.68%) |
Jun 01, 2020 | 16.17 | 17.16 | 16.17 | 17.05 | 4,126,574 | +0.81(+4.99%) |
May 29, 2020 | 15.83 | 16.35 | 15.59 | 16.24 | 5,872,224 | +0.20(+1.24%) |
May 28, 2020 | 16.82 | 16.99 | 16.02 | 16.04 | 5,031,105 | -0.56(-3.39%) |
May 27, 2020 | 16.65 | 17.00 | 16.02 | 16.60 | 5,365,554 | +0.19(+1.16%) |
May 26, 2020 | 16.46 | 16.81 | 16.07 | 16.41 | 6,892,413 | +0.83(+5.31%) |
May 22, 2020 | 15.12 | 15.69 | 14.97 | 15.59 | 3,876,356 | +0.41(+2.73%) |
May 21, 2020 | 14.68 | 15.33 | 14.68 | 15.17 | 4,592,090 | +0.34(+2.29%) |
May 20, 2020 | 14.48 | 15.30 | 14.44 | 14.83 | 8,239,655 | +0.56(+3.94%) |
May 19, 2020 | 13.61 | 14.42 | 13.38 | 14.27 | 4,648,986 | +0.60(+4.36%) |
May 18, 2020 | 13.42 | 13.85 | 13.29 | 13.67 | 5,251,617 | +1.01(+7.97%) |
May 15, 2020 | 12.38 | 12.78 | 12.11 | 12.66 | 3,953,316 | +0.09(+0.72%) |
May 14, 2020 | 11.98 | 12.87 | 11.56 | 12.57 | 12,609,995 | +0.26(+2.15%) |
May 13, 2020 | 12.88 | 12.99 | 12.17 | 12.31 | 6,324,504 | -0.74(-5.71%) |
May 12, 2020 | 13.81 | 13.91 | 12.90 | 13.05 | 6,528,143 | -0.77(-5.57%) |
May 11, 2020 | 13.81 | 14.18 | 13.69 | 13.82 | 4,614,511 | -0.32(-2.28%) |
May 08, 2020 | 14.06 | 14.24 | 13.84 | 14.15 | 4,391,875 | +0.43(+3.14%) |
May 07, 2020 | 13.77 | 14.05 | 13.59 | 13.72 | 6,013,520 | +0.26(+1.97%) |
May 06, 2020 | 13.76 | 13.83 | 13.17 | 13.45 | 3,803,972 | -0.15(-1.10%) |
May 05, 2020 | 13.73 | 14.05 | 13.44 | 13.60 | 3,221,308 | +0.04(+0.31%) |
May 04, 2020 | 13.38 | 13.62 | 12.83 | 13.56 | 4,552,380 | -0.15(-1.09%) |