Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 19.14 | 19.19 | 18.53 | 19.05 | 1,855,200 | -0.05(-0.26%) |
Jul 30, 2020 | 18.62 | 19.20 | 18.44 | 19.10 | 1,481,856 | +0.11(+0.58%) |
Jul 29, 2020 | 18.56 | 19.04 | 18.55 | 18.99 | 1,297,749 | +0.49(+2.65%) |
Jul 28, 2020 | 19.14 | 19.39 | 18.39 | 18.50 | 2,073,792 | -0.49(-2.58%) |
Jul 27, 2020 | 18.00 | 19.04 | 17.91 | 18.99 | 2,455,909 | +1.10(+6.15%) |
Jul 24, 2020 | 18.20 | 18.20 | 17.52 | 17.89 | 1,881,900 | -0.39(-2.13%) |
Jul 23, 2020 | 17.73 | 18.50 | 17.65 | 18.28 | 2,472,278 | +0.50(+2.81%) |
Jul 22, 2020 | 18.61 | 18.62 | 17.70 | 17.78 | 2,982,785 | -0.85(-4.56%) |
Jul 21, 2020 | 18.84 | 19.17 | 18.35 | 18.63 | 3,051,584 | +0.54(+2.99%) |
Jul 20, 2020 | 18.04 | 18.34 | 17.56 | 18.09 | 1,748,969 | +0.44(+2.49%) |
Jul 17, 2020 | 17.84 | 18.11 | 17.58 | 17.65 | 1,066,800 | +0.02(+0.11%) |
Jul 16, 2020 | 17.21 | 17.70 | 17.05 | 17.63 | 700,090 | +0.23(+1.32%) |
Jul 15, 2020 | 17.26 | 17.59 | 17.01 | 17.40 | 877,014 | +0.64(+3.82%) |
Jul 14, 2020 | 16.24 | 16.78 | 16.11 | 16.76 | 966,352 | +0.39(+2.38%) |
Jul 13, 2020 | 17.18 | 17.25 | 16.35 | 16.37 | 1,117,037 | -0.66(-3.88%) |
Jul 10, 2020 | 16.68 | 17.14 | 16.55 | 17.03 | 1,008,300 | +0.43(+2.59%) |
Jul 09, 2020 | 17.21 | 17.23 | 16.34 | 16.60 | 1,227,899 | -0.64(-3.71%) |
Jul 08, 2020 | 16.88 | 17.41 | 16.75 | 17.24 | 977,951 | +0.27(+1.59%) |
Jul 07, 2020 | 17.15 | 17.49 | 16.95 | 16.97 | 1,038,053 | -0.46(-2.64%) |
Jul 06, 2020 | 17.52 | 17.57 | 16.99 | 17.43 | 1,424,138 | +0.45(+2.65%) |
Jul 02, 2020 | 17.94 | 17.94 | 16.95 | 16.98 | 1,102,600 | -0.50(-2.86%) |
Jul 01, 2020 | 17.64 | 18.21 | 17.37 | 17.48 | 2,363,653 | -0.03(-0.17%) |
Jun 30, 2020 | 17.65 | 17.84 | 17.20 | 17.51 | 1,587,101 | -0.18(-1.02%) |
Jun 29, 2020 | 16.60 | 17.82 | 16.44 | 17.69 | 2,176,098 | +1.60(+9.94%) |
Jun 26, 2020 | 16.72 | 16.82 | 15.96 | 16.09 | 1,564,100 | -0.67(-4.00%) |
Jun 25, 2020 | 16.49 | 16.88 | 16.20 | 16.76 | 2,148,767 | +0.06(+0.36%) |
Jun 24, 2020 | 17.34 | 17.35 | 16.29 | 16.70 | 1,530,503 | -0.91(-5.17%) |
Jun 23, 2020 | 17.50 | 17.67 | 17.24 | 17.61 | 1,465,010 | +0.28(+1.62%) |
Jun 22, 2020 | 17.05 | 17.33 | 16.96 | 17.33 | 1,950,244 | +0.20(+1.17%) |
Jun 19, 2020 | 17.24 | 17.54 | 16.81 | 17.13 | 2,251,900 | +0.18(+1.06%) |
Jun 18, 2020 | 16.70 | 17.00 | 16.48 | 16.95 | 1,249,227 | -0.02(-0.12%) |
Jun 17, 2020 | 16.50 | 17.03 | 16.06 | 16.97 | 2,181,905 | +0.54(+3.29%) |
Jun 16, 2020 | 16.59 | 16.65 | 15.84 | 16.43 | 1,680,639 | +0.64(+4.05%) |
Jun 15, 2020 | 15.09 | 15.93 | 14.66 | 15.79 | 1,863,746 | -0.02(-0.13%) |
Jun 12, 2020 | 16.00 | 16.35 | 15.07 | 15.81 | 1,859,800 | +1.02(+6.90%) |
Jun 11, 2020 | 14.91 | 16.11 | 14.69 | 14.79 | 2,325,479 | -1.79(-10.80%) |
Jun 10, 2020 | 17.16 | 17.46 | 16.46 | 16.58 | 2,460,910 | -0.13(-0.78%) |
Jun 09, 2020 | 17.15 | 17.18 | 16.62 | 16.71 | 1,735,679 | -0.95(-5.38%) |
Jun 08, 2020 | 17.77 | 17.92 | 17.25 | 17.66 | 2,624,609 | +0.29(+1.67%) |
Jun 05, 2020 | 17.92 | 18.00 | 17.16 | 17.37 | 3,111,600 | +0.66(+3.95%) |
Jun 04, 2020 | 16.11 | 16.90 | 15.91 | 16.71 | 1,655,772 | +0.50(+3.08%) |
Jun 03, 2020 | 15.78 | 16.56 | 15.70 | 16.21 | 2,384,717 | +0.67(+4.31%) |
Jun 02, 2020 | 15.49 | 15.58 | 15.11 | 15.54 | 1,656,515 | +0.16(+1.04%) |
Jun 01, 2020 | 15.35 | 15.69 | 15.27 | 15.38 | 1,457,120 | +0.06(+0.39%) |
May 29, 2020 | 15.27 | 15.37 | 14.85 | 15.32 | 1,541,200 | +0.08(+0.52%) |
May 28, 2020 | 16.25 | 16.25 | 15.16 | 15.24 | 1,898,758 | -0.85(-5.28%) |
May 27, 2020 | 15.44 | 16.41 | 15.19 | 16.09 | 3,202,209 | +0.87(+5.72%) |
May 26, 2020 | 16.22 | 16.30 | 15.07 | 15.22 | 2,009,697 | +0.29(+1.94%) |
May 22, 2020 | 14.74 | 15.20 | 14.41 | 14.93 | 1,256,441 | +0.36(+2.47%) |
May 21, 2020 | 14.21 | 14.69 | 14.05 | 14.57 | 1,667,656 | +0.35(+2.46%) |
May 20, 2020 | 14.21 | 14.55 | 14.07 | 14.22 | 1,570,191 | +0.46(+3.34%) |
May 19, 2020 | 14.19 | 14.34 | 13.54 | 13.76 | 1,583,437 | -0.47(-3.30%) |
May 18, 2020 | 13.75 | 14.37 | 13.59 | 14.23 | 2,779,163 | +1.30(+10.05%) |
May 15, 2020 | 11.61 | 13.19 | 11.51 | 12.93 | 2,233,995 | +1.44(+12.52%) |
May 14, 2020 | 11.46 | 11.59 | 10.79 | 11.49 | 3,054,134 | -0.22(-1.88%) |
May 13, 2020 | 12.32 | 12.32 | 11.22 | 11.71 | 2,597,985 | -0.57(-4.64%) |
May 12, 2020 | 13.10 | 13.13 | 12.24 | 12.28 | 1,851,810 | -0.72(-5.53%) |
May 11, 2020 | 13.50 | 13.75 | 12.90 | 13.00 | 2,883,723 | -0.90(-6.47%) |
May 08, 2020 | 14.17 | 14.43 | 13.48 | 13.90 | 2,339,966 | +0.38(+2.81%) |
May 07, 2020 | 13.79 | 13.93 | 13.40 | 13.52 | 2,051,852 | +0.00(+0.00%) |
May 06, 2020 | 13.24 | 13.81 | 13.24 | 13.52 | 1,752,867 | +0.32(+2.42%) |
May 05, 2020 | 14.15 | 14.45 | 13.09 | 13.20 | 2,094,931 | -0.54(-3.93%) |
May 04, 2020 | 12.74 | 13.90 | 12.66 | 13.74 | 1,438,899 | +0.54(+4.09%) |