Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 17.66 | 17.81 | 17.28 | 17.54 | 1,964,157 | -0.20(-1.11%) |
Jul 30, 2020 | 17.44 | 17.82 | 17.43 | 17.73 | 1,684,642 | +0.01(+0.03%) |
Jul 29, 2020 | 17.57 | 17.76 | 17.42 | 17.73 | 1,488,712 | +0.29(+1.65%) |
Jul 28, 2020 | 17.15 | 17.59 | 17.12 | 17.44 | 821,622 | +0.19(+1.08%) |
Jul 27, 2020 | 17.32 | 17.33 | 17.00 | 17.26 | 977,260 | -0.11(-0.65%) |
Jul 24, 2020 | 17.37 | 17.58 | 17.28 | 17.37 | 2,185,534 | +0.00(+0.00%) |
Jul 23, 2020 | 17.12 | 17.53 | 17.12 | 17.37 | 1,660,499 | +0.20(+1.15%) |
Jul 22, 2020 | 16.57 | 17.22 | 16.57 | 17.17 | 1,181,941 | +0.48(+2.87%) |
Jul 21, 2020 | 16.86 | 17.05 | 16.66 | 16.69 | 1,672,815 | -0.03(-0.18%) |
Jul 20, 2020 | 17.12 | 17.21 | 16.67 | 16.72 | 1,516,568 | -0.47(-2.75%) |
Jul 17, 2020 | 16.90 | 17.28 | 16.77 | 17.20 | 728,455 | +0.35(+2.10%) |
Jul 16, 2020 | 16.84 | 17.04 | 16.70 | 16.84 | 1,087,417 | -0.12(-0.71%) |
Jul 15, 2020 | 17.27 | 17.35 | 16.94 | 16.96 | 1,524,818 | -0.07(-0.39%) |
Jul 14, 2020 | 16.77 | 17.03 | 16.69 | 17.03 | 1,555,354 | +0.28(+1.68%) |
Jul 13, 2020 | 16.88 | 17.03 | 16.62 | 16.75 | 2,169,718 | -0.05(-0.29%) |
Jul 10, 2020 | 16.59 | 16.90 | 16.55 | 16.79 | 2,251,863 | +0.17(+1.04%) |
Jul 09, 2020 | 17.02 | 17.08 | 16.43 | 16.62 | 5,252,139 | -0.44(-2.56%) |
Jul 08, 2020 | 17.28 | 17.29 | 16.94 | 17.06 | 2,162,703 | -0.23(-1.32%) |
Jul 07, 2020 | 17.41 | 17.60 | 17.27 | 17.29 | 968,786 | -0.38(-2.17%) |
Jul 06, 2020 | 18.20 | 18.20 | 17.64 | 17.67 | 1,218,258 | -0.04(-0.24%) |
Jul 02, 2020 | 18.21 | 18.24 | 17.34 | 17.71 | 2,655,522 | -0.15(-0.84%) |
Jul 01, 2020 | 17.60 | 18.00 | 17.52 | 17.86 | 3,853,938 | +0.33(+1.88%) |
Jun 30, 2020 | 17.42 | 17.75 | 17.34 | 17.53 | 3,193,755 | +0.06(+0.34%) |
Jun 29, 2020 | 17.60 | 17.64 | 17.21 | 17.47 | 1,364,930 | +0.07(+0.41%) |
Jun 26, 2020 | 17.71 | 17.81 | 17.38 | 17.40 | 4,396,297 | -0.45(-2.55%) |
Jun 25, 2020 | 17.51 | 17.87 | 17.46 | 17.85 | 2,465,879 | +0.20(+1.15%) |
Jun 24, 2020 | 17.58 | 17.79 | 17.08 | 17.65 | 2,008,768 | -0.18(-1.01%) |
Jun 23, 2020 | 18.49 | 18.49 | 17.81 | 17.83 | 997,934 | -0.45(-2.49%) |
Jun 22, 2020 | 18.13 | 18.36 | 17.87 | 18.29 | 2,974,857 | +0.07(+0.36%) |
Jun 19, 2020 | 18.99 | 19.15 | 18.18 | 18.22 | 5,557,148 | -0.57(-3.03%) |
Jun 18, 2020 | 18.74 | 18.98 | 18.63 | 18.79 | 1,851,071 | -0.15(-0.79%) |
Jun 17, 2020 | 19.44 | 19.47 | 18.94 | 18.94 | 1,663,970 | -0.40(-2.07%) |
Jun 16, 2020 | 19.58 | 19.69 | 19.12 | 19.34 | 2,209,429 | +0.42(+2.21%) |
Jun 15, 2020 | 17.99 | 19.12 | 17.99 | 18.92 | 2,939,716 | +0.39(+2.13%) |
Jun 12, 2020 | 18.36 | 18.59 | 17.94 | 18.52 | 2,526,705 | +0.80(+4.49%) |
Jun 11, 2020 | 18.04 | 18.24 | 17.72 | 17.73 | 1,915,173 | -1.07(-5.67%) |
Jun 10, 2020 | 19.02 | 19.12 | 18.53 | 18.79 | 1,784,691 | -0.35(-1.81%) |
Jun 09, 2020 | 18.87 | 19.49 | 18.78 | 19.14 | 2,618,651 | -0.13(-0.68%) |
Jun 08, 2020 | 19.28 | 19.56 | 19.00 | 19.27 | 2,013,714 | +0.35(+1.83%) |
Jun 05, 2020 | 19.13 | 19.43 | 18.87 | 18.93 | 2,801,547 | +0.44(+2.40%) |
Jun 04, 2020 | 18.54 | 18.54 | 18.20 | 18.48 | 2,400,156 | -0.17(-0.93%) |
Jun 03, 2020 | 18.67 | 18.85 | 18.58 | 18.66 | 2,888,445 | +0.18(+0.97%) |
Jun 02, 2020 | 18.66 | 18.73 | 18.36 | 18.48 | 2,305,218 | -0.04(-0.19%) |
Jun 01, 2020 | 18.45 | 18.66 | 18.34 | 18.51 | 1,270,229 | +0.14(+0.75%) |
May 29, 2020 | 18.58 | 18.58 | 18.31 | 18.37 | 1,722,396 | -0.42(-2.23%) |
May 28, 2020 | 18.85 | 18.97 | 18.52 | 18.79 | 1,913,105 | +0.19(+1.00%) |
May 27, 2020 | 19.11 | 19.18 | 18.47 | 18.61 | 2,171,468 | -0.10(-0.54%) |
May 26, 2020 | 19.11 | 19.11 | 18.65 | 18.71 | 1,906,714 | +0.47(+2.59%) |
May 22, 2020 | 18.23 | 18.34 | 18.10 | 18.24 | 922,599 | +0.05(+0.26%) |
May 21, 2020 | 18.20 | 18.67 | 18.14 | 18.19 | 1,797,376 | -0.10(-0.56%) |
May 20, 2020 | 18.83 | 18.84 | 18.19 | 18.29 | 3,769,427 | -0.35(-1.86%) |
May 19, 2020 | 18.45 | 18.88 | 18.44 | 18.64 | 2,533,721 | +0.05(+0.26%) |
May 18, 2020 | 18.01 | 18.71 | 18.01 | 18.59 | 2,577,361 | +1.26(+7.29%) |
May 15, 2020 | 17.07 | 17.42 | 16.79 | 17.33 | 1,838,515 | +0.22(+1.26%) |
May 14, 2020 | 16.53 | 17.12 | 16.17 | 17.11 | 2,294,847 | +0.26(+1.56%) |
May 13, 2020 | 16.96 | 17.04 | 16.62 | 16.85 | 2,115,889 | -0.27(-1.59%) |
May 12, 2020 | 18.15 | 18.23 | 17.11 | 17.12 | 1,872,436 | -1.02(-5.62%) |
May 11, 2020 | 17.81 | 18.39 | 17.81 | 18.14 | 2,225,549 | -0.02(-0.10%) |
May 08, 2020 | 17.73 | 18.22 | 17.62 | 18.16 | 2,053,983 | +0.73(+4.18%) |
May 07, 2020 | 17.98 | 18.13 | 17.28 | 17.43 | 2,163,666 | +0.14(+0.79%) |
May 06, 2020 | 16.88 | 17.39 | 16.80 | 17.29 | 2,363,860 | +0.38(+2.24%) |
May 05, 2020 | 16.87 | 17.36 | 16.82 | 16.91 | 1,200,391 | +0.29(+1.75%) |
May 04, 2020 | 16.35 | 16.69 | 16.27 | 16.62 | 1,143,930 | +0.06(+0.36%) |