Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 16.72 | 17.13 | 16.55 | 16.75 | 16,618,793 | -0.28(-1.63%) |
Jul 30, 2020 | 17.59 | 17.69 | 16.81 | 17.03 | 16,852,858 | -0.91(-5.10%) |
Jul 29, 2020 | 17.64 | 17.99 | 17.50 | 17.94 | 8,061,079 | +0.26(+1.46%) |
Jul 28, 2020 | 18.00 | 18.10 | 17.54 | 17.68 | 15,756,759 | -0.49(-2.69%) |
Jul 27, 2020 | 18.19 | 18.22 | 17.68 | 18.17 | 16,264,718 | +0.18(+1.03%) |
Jul 24, 2020 | 18.01 | 18.15 | 17.45 | 17.99 | 18,125,950 | +0.17(+0.93%) |
Jul 23, 2020 | 17.53 | 17.88 | 17.34 | 17.82 | 14,325,307 | +0.12(+0.68%) |
Jul 22, 2020 | 17.82 | 17.96 | 17.46 | 17.70 | 13,702,006 | -0.36(-1.99%) |
Jul 21, 2020 | 17.42 | 18.40 | 17.32 | 18.06 | 20,363,932 | +1.03(+6.07%) |
Jul 20, 2020 | 17.18 | 17.50 | 16.98 | 17.03 | 14,806,989 | -0.17(-0.97%) |
Jul 17, 2020 | 17.51 | 17.71 | 17.04 | 17.19 | 9,553,630 | -0.18(-1.06%) |
Jul 16, 2020 | 17.32 | 17.75 | 17.11 | 17.38 | 10,618,379 | -0.07(-0.42%) |
Jul 15, 2020 | 17.55 | 17.80 | 17.13 | 17.45 | 14,997,871 | +0.47(+2.77%) |
Jul 14, 2020 | 15.95 | 17.03 | 15.81 | 16.98 | 14,641,417 | +0.93(+5.81%) |
Jul 13, 2020 | 16.61 | 16.62 | 16.02 | 16.05 | 11,852,604 | -0.38(-2.31%) |
Jul 10, 2020 | 15.78 | 16.46 | 15.66 | 16.43 | 10,618,970 | +0.61(+3.85%) |
Jul 09, 2020 | 16.62 | 16.84 | 15.78 | 15.82 | 13,010,583 | -0.87(-5.20%) |
Jul 08, 2020 | 16.81 | 17.19 | 16.57 | 16.69 | 10,861,851 | -0.10(-0.61%) |
Jul 07, 2020 | 17.20 | 17.20 | 16.75 | 16.79 | 10,549,787 | -0.53(-3.04%) |
Jul 06, 2020 | 17.06 | 17.48 | 16.91 | 17.31 | 12,416,644 | +0.71(+4.28%) |
Jul 02, 2020 | 16.79 | 17.07 | 16.53 | 16.60 | 11,154,781 | +0.24(+1.47%) |
Jul 01, 2020 | 17.08 | 17.34 | 16.35 | 16.36 | 15,075,992 | -0.62(-3.64%) |
Jun 30, 2020 | 16.42 | 17.09 | 16.24 | 16.98 | 20,153,348 | +0.35(+2.11%) |
Jun 29, 2020 | 16.28 | 16.89 | 16.12 | 16.63 | 15,224,422 | +0.53(+3.27%) |
Jun 26, 2020 | 16.79 | 16.80 | 15.98 | 16.11 | 20,012,008 | -0.90(-5.32%) |
Jun 25, 2020 | 16.29 | 17.17 | 16.16 | 17.01 | 20,450,460 | +0.52(+3.14%) |
Jun 24, 2020 | 17.63 | 17.72 | 16.47 | 16.49 | 19,450,370 | -1.58(-8.74%) |
Jun 23, 2020 | 18.44 | 18.59 | 17.95 | 18.07 | 19,965,154 | -0.23(-1.26%) |
Jun 22, 2020 | 17.99 | 18.47 | 17.88 | 18.30 | 9,864,470 | +0.10(+0.56%) |
Jun 19, 2020 | 19.34 | 19.36 | 17.96 | 18.20 | 24,093,068 | -0.43(-2.33%) |
Jun 18, 2020 | 17.83 | 18.68 | 17.72 | 18.64 | 17,180,496 | +0.32(+1.76%) |
Jun 17, 2020 | 18.02 | 18.51 | 17.80 | 18.31 | 17,123,962 | +0.26(+1.43%) |
Jun 16, 2020 | 19.00 | 19.09 | 17.70 | 18.05 | 19,310,562 | +0.21(+1.19%) |
Jun 15, 2020 | 16.60 | 18.11 | 16.35 | 17.84 | 13,800,263 | +0.30(+1.68%) |
Jun 12, 2020 | 18.07 | 18.30 | 17.03 | 17.55 | 15,860,559 | +0.45(+2.65%) |
Jun 11, 2020 | 17.66 | 18.21 | 17.04 | 17.09 | 21,259,638 | -2.26(-11.69%) |
Jun 10, 2020 | 20.30 | 20.37 | 19.34 | 19.36 | 17,970,228 | -1.43(-6.89%) |
Jun 09, 2020 | 20.83 | 21.13 | 20.05 | 20.79 | 19,397,288 | -1.05(-4.82%) |
Jun 08, 2020 | 21.58 | 21.92 | 20.81 | 21.84 | 22,817,214 | +1.53(+7.55%) |
Jun 05, 2020 | 20.62 | 21.32 | 19.92 | 20.31 | 28,681,680 | +1.53(+8.17%) |
Jun 04, 2020 | 18.13 | 19.03 | 17.88 | 18.77 | 22,046,434 | +0.66(+3.67%) |
Jun 03, 2020 | 17.85 | 18.20 | 17.63 | 18.11 | 15,138,354 | +0.69(+3.98%) |
Jun 02, 2020 | 17.08 | 17.58 | 17.05 | 17.42 | 17,634,574 | +0.51(+3.03%) |
Jun 01, 2020 | 16.98 | 17.30 | 16.73 | 16.90 | 11,185,520 | -0.04(-0.22%) |
May 29, 2020 | 17.01 | 17.18 | 16.32 | 16.94 | 22,917,206 | -0.29(-1.70%) |
May 28, 2020 | 17.56 | 17.76 | 17.10 | 17.23 | 11,312,415 | -0.24(-1.36%) |
May 27, 2020 | 17.33 | 17.67 | 16.68 | 17.47 | 15,018,361 | +0.60(+3.53%) |
May 26, 2020 | 16.79 | 17.12 | 16.67 | 16.88 | 12,820,522 | +0.75(+4.66%) |
May 22, 2020 | 16.12 | 16.25 | 15.67 | 16.12 | 10,875,196 | -0.19(-1.18%) |
May 21, 2020 | 16.71 | 16.97 | 16.09 | 16.32 | 19,115,674 | -0.39(-2.31%) |
May 20, 2020 | 16.02 | 16.74 | 15.87 | 16.70 | 15,416,555 | +1.01(+6.43%) |
May 19, 2020 | 16.34 | 16.38 | 15.64 | 15.69 | 13,926,970 | -0.77(-4.68%) |
May 18, 2020 | 15.63 | 16.59 | 15.59 | 16.46 | 24,705,984 | +1.83(+12.54%) |
May 15, 2020 | 14.66 | 15.14 | 14.52 | 14.63 | 11,281,978 | -0.14(-0.93%) |
May 14, 2020 | 14.22 | 15.16 | 13.89 | 14.77 | 14,522,397 | +0.23(+1.58%) |
May 13, 2020 | 15.47 | 15.56 | 14.45 | 14.54 | 17,252,680 | -1.13(-7.20%) |
May 12, 2020 | 16.05 | 16.34 | 15.50 | 15.67 | 15,443,769 | -0.26(-1.61%) |
May 11, 2020 | 16.23 | 16.45 | 15.68 | 15.92 | 13,800,721 | -0.63(-3.82%) |
May 08, 2020 | 15.70 | 16.60 | 15.67 | 16.56 | 17,906,290 | +1.21(+7.89%) |
May 07, 2020 | 14.96 | 15.64 | 14.94 | 15.34 | 15,930,403 | +0.83(+5.75%) |
May 06, 2020 | 14.90 | 15.19 | 14.50 | 14.51 | 9,800,973 | -0.39(-2.65%) |
May 05, 2020 | 15.56 | 15.89 | 14.79 | 14.90 | 17,371,184 | +0.02(+0.12%) |
May 04, 2020 | 14.00 | 14.91 | 13.86 | 14.89 | 25,159,676 | +0.44(+3.05%) |