Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 16.57 | 16.84 | 15.21 | 15.90 | 3,301,200 | -1.20(-7.02%) |
Jul 30, 2020 | 16.79 | 17.43 | 16.63 | 17.10 | 1,507,664 | +0.01(+0.06%) |
Jul 29, 2020 | 16.61 | 17.16 | 16.61 | 17.09 | 2,054,758 | +0.54(+3.26%) |
Jul 28, 2020 | 16.33 | 16.82 | 16.20 | 16.55 | 1,714,632 | +0.13(+0.79%) |
Jul 27, 2020 | 16.32 | 16.46 | 15.93 | 16.42 | 1,857,334 | +0.31(+1.92%) |
Jul 24, 2020 | 16.47 | 16.48 | 15.84 | 16.11 | 1,123,900 | -0.53(-3.19%) |
Jul 23, 2020 | 16.70 | 17.07 | 16.49 | 16.64 | 1,334,174 | -0.07(-0.42%) |
Jul 22, 2020 | 16.55 | 17.08 | 16.55 | 16.71 | 702,000 | +0.02(+0.12%) |
Jul 21, 2020 | 17.06 | 17.25 | 16.58 | 16.69 | 2,151,384 | -0.24(-1.42%) |
Jul 20, 2020 | 16.15 | 16.98 | 16.01 | 16.93 | 1,499,926 | +0.87(+5.42%) |
Jul 17, 2020 | 15.35 | 16.10 | 15.35 | 16.06 | 1,840,700 | +0.78(+5.10%) |
Jul 16, 2020 | 15.44 | 15.64 | 15.06 | 15.28 | 1,584,123 | -0.33(-2.11%) |
Jul 15, 2020 | 15.80 | 15.90 | 15.31 | 15.61 | 1,308,257 | -0.04(-0.26%) |
Jul 14, 2020 | 15.44 | 15.76 | 15.03 | 15.65 | 1,292,652 | +0.13(+0.84%) |
Jul 13, 2020 | 16.26 | 16.32 | 15.47 | 15.52 | 1,924,282 | -0.58(-3.60%) |
Jul 10, 2020 | 16.43 | 16.43 | 16.00 | 16.10 | 1,610,200 | -0.23(-1.41%) |
Jul 09, 2020 | 16.28 | 16.56 | 15.92 | 16.33 | 1,123,595 | +0.05(+0.31%) |
Jul 08, 2020 | 15.99 | 16.30 | 15.86 | 16.28 | 2,178,814 | +0.31(+1.94%) |
Jul 07, 2020 | 15.94 | 16.33 | 15.79 | 15.97 | 1,553,584 | -0.01(-0.06%) |
Jul 06, 2020 | 16.74 | 16.79 | 15.90 | 15.98 | 2,408,453 | -0.40(-2.44%) |
Jul 02, 2020 | 16.60 | 16.84 | 16.36 | 16.38 | 1,110,800 | -0.05(-0.30%) |
Jul 01, 2020 | 15.97 | 16.54 | 15.93 | 16.43 | 1,175,447 | +0.43(+2.69%) |
Jun 30, 2020 | 15.23 | 16.08 | 15.21 | 16.00 | 1,078,452 | +0.64(+4.17%) |
Jun 29, 2020 | 15.59 | 15.59 | 15.12 | 15.36 | 710,371 | -0.11(-0.71%) |
Jun 26, 2020 | 15.47 | 15.65 | 15.17 | 15.47 | 1,851,500 | -0.04(-0.26%) |
Jun 25, 2020 | 14.88 | 15.63 | 14.76 | 15.51 | 1,024,470 | +0.58(+3.88%) |
Jun 24, 2020 | 15.57 | 15.74 | 14.78 | 14.93 | 1,201,809 | -0.78(-4.96%) |
Jun 23, 2020 | 15.81 | 16.20 | 15.61 | 15.71 | 1,252,458 | +0.04(+0.26%) |
Jun 22, 2020 | 15.22 | 15.67 | 15.19 | 15.67 | 1,604,472 | +0.52(+3.43%) |
Jun 19, 2020 | 15.36 | 15.90 | 15.04 | 15.15 | 3,667,100 | -0.17(-1.11%) |
Jun 18, 2020 | 14.93 | 15.33 | 14.81 | 15.32 | 2,424,627 | +0.32(+2.13%) |
Jun 17, 2020 | 15.38 | 15.53 | 14.90 | 15.00 | 1,248,016 | -0.26(-1.70%) |
Jun 16, 2020 | 15.43 | 15.72 | 15.06 | 15.26 | 1,552,870 | +0.19(+1.26%) |
Jun 15, 2020 | 14.02 | 15.42 | 13.94 | 15.07 | 2,195,447 | +0.80(+5.61%) |
Jun 12, 2020 | 14.65 | 14.84 | 13.84 | 14.27 | 4,075,400 | +0.08(+0.56%) |
Jun 11, 2020 | 13.92 | 14.66 | 13.69 | 14.19 | 3,770,459 | -0.17(-1.18%) |
Jun 10, 2020 | 14.32 | 14.51 | 13.97 | 14.36 | 2,513,074 | +0.00(+0.00%) |
Jun 09, 2020 | 14.95 | 14.95 | 13.87 | 14.36 | 3,662,030 | -0.98(-6.39%) |
Jun 08, 2020 | 14.90 | 15.36 | 14.41 | 15.34 | 1,610,357 | +0.60(+4.07%) |
Jun 05, 2020 | 14.90 | 14.97 | 14.45 | 14.74 | 1,461,200 | +0.01(+0.07%) |
Jun 04, 2020 | 14.79 | 15.03 | 14.54 | 14.73 | 1,269,061 | -0.22(-1.47%) |
Jun 03, 2020 | 14.47 | 15.02 | 14.31 | 14.95 | 2,273,163 | +0.66(+4.62%) |
Jun 02, 2020 | 14.99 | 15.00 | 13.98 | 14.29 | 3,041,963 | -0.66(-4.41%) |
Jun 01, 2020 | 14.46 | 15.07 | 14.43 | 14.95 | 1,894,203 | +0.41(+2.82%) |
May 29, 2020 | 15.00 | 15.16 | 14.31 | 14.54 | 2,118,200 | -0.40(-2.68%) |
May 28, 2020 | 15.39 | 15.43 | 14.87 | 14.94 | 2,030,759 | -0.55(-3.55%) |
May 27, 2020 | 15.43 | 15.55 | 14.05 | 15.49 | 2,002,028 | -0.22(-1.40%) |
May 26, 2020 | 16.16 | 16.29 | 15.42 | 15.71 | 2,033,107 | -0.13(-0.82%) |
May 22, 2020 | 15.25 | 16.03 | 14.96 | 15.84 | 2,277,900 | +0.61(+4.01%) |
May 21, 2020 | 14.36 | 15.25 | 13.68 | 15.23 | 6,235,487 | +0.88(+6.13%) |
May 20, 2020 | 14.97 | 15.27 | 14.11 | 14.35 | 2,598,405 | -0.45(-3.04%) |
May 19, 2020 | 16.01 | 16.14 | 14.78 | 14.80 | 1,653,700 | -1.37(-8.47%) |
May 18, 2020 | 16.18 | 16.48 | 15.86 | 16.17 | 2,987,338 | +0.84(+5.48%) |
May 15, 2020 | 14.27 | 15.69 | 14.27 | 15.33 | 2,363,200 | +1.05(+7.35%) |
May 14, 2020 | 14.99 | 15.15 | 13.51 | 14.28 | 5,836,975 | -0.75(-4.99%) |
May 13, 2020 | 18.38 | 18.58 | 14.81 | 15.03 | 10,153,909 | -5.39(-26.40%) |
May 12, 2020 | 20.04 | 21.12 | 19.22 | 20.42 | 4,260,515 | +0.55(+2.77%) |
May 11, 2020 | 18.91 | 20.14 | 18.82 | 19.87 | 2,505,937 | +0.90(+4.74%) |
May 08, 2020 | 19.21 | 19.43 | 18.57 | 18.97 | 1,021,100 | +0.08(+0.42%) |
May 07, 2020 | 18.39 | 19.24 | 18.19 | 18.89 | 1,883,409 | +1.00(+5.59%) |
May 06, 2020 | 16.43 | 18.04 | 16.30 | 17.89 | 2,050,213 | +1.59(+9.75%) |
May 05, 2020 | 16.47 | 16.62 | 16.14 | 16.30 | 1,222,918 | +0.19(+1.18%) |
May 04, 2020 | 15.58 | 16.27 | 15.48 | 16.11 | 1,057,547 | +0.22(+1.38%) |