Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 19.85 | 20.36 | 19.23 | 19.49 | 3,673,526 | -0.02(-0.09%) |
Jul 30, 2020 | 20.17 | 20.36 | 18.32 | 19.51 | 8,151,016 | +0.67(+3.58%) |
Jul 29, 2020 | 18.30 | 18.85 | 18.11 | 18.83 | 3,583,044 | +0.81(+4.50%) |
Jul 28, 2020 | 18.24 | 18.46 | 17.97 | 18.02 | 1,799,641 | -0.24(-1.33%) |
Jul 27, 2020 | 17.73 | 18.30 | 17.70 | 18.27 | 2,066,137 | +0.57(+3.24%) |
Jul 24, 2020 | 17.96 | 18.02 | 17.39 | 17.69 | 3,428,486 | -0.31(-1.71%) |
Jul 23, 2020 | 18.05 | 18.23 | 17.53 | 18.00 | 2,801,939 | -0.08(-0.47%) |
Jul 22, 2020 | 17.64 | 18.15 | 17.64 | 18.08 | 2,055,384 | +0.32(+1.79%) |
Jul 21, 2020 | 17.85 | 18.27 | 17.67 | 17.77 | 1,953,983 | +0.02(+0.14%) |
Jul 20, 2020 | 18.10 | 18.20 | 17.50 | 17.74 | 2,455,543 | -0.51(-2.77%) |
Jul 17, 2020 | 18.30 | 18.49 | 18.04 | 18.25 | 2,118,559 | -0.00(-0.01%) |
Jul 16, 2020 | 18.59 | 18.59 | 18.15 | 18.25 | 2,398,835 | -0.45(-2.38%) |
Jul 15, 2020 | 18.42 | 18.82 | 18.20 | 18.70 | 2,053,910 | +0.81(+4.55%) |
Jul 14, 2020 | 17.37 | 17.92 | 16.86 | 17.88 | 2,444,641 | +0.54(+3.10%) |
Jul 13, 2020 | 17.90 | 18.01 | 17.29 | 17.35 | 2,351,505 | -0.29(-1.67%) |
Jul 10, 2020 | 17.12 | 17.74 | 16.95 | 17.64 | 2,360,692 | +0.56(+3.26%) |
Jul 09, 2020 | 17.46 | 17.51 | 16.58 | 17.08 | 2,518,921 | -0.45(-2.54%) |
Jul 08, 2020 | 17.28 | 17.61 | 17.06 | 17.53 | 2,241,665 | +0.33(+1.95%) |
Jul 07, 2020 | 17.37 | 17.51 | 17.09 | 17.19 | 2,193,579 | -0.49(-2.76%) |
Jul 06, 2020 | 17.69 | 17.88 | 17.12 | 17.68 | 3,110,859 | +0.58(+3.39%) |
Jul 02, 2020 | 17.82 | 17.97 | 17.06 | 17.10 | 2,104,023 | -0.31(-1.78%) |
Jul 01, 2020 | 17.36 | 17.60 | 17.12 | 17.41 | 2,150,705 | +0.09(+0.51%) |
Jun 30, 2020 | 17.37 | 17.62 | 17.19 | 17.32 | 2,431,679 | -0.04(-0.21%) |
Jun 29, 2020 | 16.63 | 17.37 | 16.22 | 17.36 | 2,667,553 | +0.93(+5.69%) |
Jun 26, 2020 | 16.84 | 16.97 | 16.30 | 16.43 | 3,256,127 | -0.49(-2.88%) |
Jun 25, 2020 | 17.03 | 17.44 | 16.58 | 16.91 | 2,646,126 | -0.28(-1.62%) |
Jun 24, 2020 | 17.42 | 17.58 | 16.51 | 17.19 | 2,395,687 | -0.38(-2.16%) |
Jun 23, 2020 | 17.50 | 17.83 | 17.17 | 17.57 | 1,734,249 | +0.37(+2.17%) |
Jun 22, 2020 | 17.31 | 17.69 | 16.83 | 17.20 | 6,043,779 | -0.24(-1.35%) |
Jun 19, 2020 | 17.85 | 18.14 | 17.16 | 17.43 | 4,669,884 | -0.21(-1.21%) |
Jun 18, 2020 | 18.03 | 18.20 | 17.35 | 17.65 | 3,965,369 | -0.44(-2.45%) |
Jun 17, 2020 | 18.06 | 18.53 | 17.63 | 18.09 | 5,849,018 | +0.88(+5.11%) |
Jun 16, 2020 | 17.04 | 17.39 | 16.60 | 17.21 | 2,772,077 | +1.12(+6.96%) |
Jun 15, 2020 | 14.90 | 16.21 | 14.74 | 16.09 | 3,212,211 | +0.37(+2.36%) |
Jun 12, 2020 | 16.49 | 16.67 | 14.97 | 15.72 | 6,526,375 | +0.09(+0.59%) |
Jun 11, 2020 | 15.45 | 16.24 | 15.02 | 15.63 | 5,117,203 | -1.42(-8.34%) |
Jun 10, 2020 | 17.98 | 17.98 | 17.01 | 17.05 | 3,379,424 | -1.00(-5.52%) |
Jun 09, 2020 | 17.58 | 18.33 | 17.30 | 18.05 | 3,689,279 | +0.12(+0.67%) |
Jun 08, 2020 | 17.82 | 18.25 | 17.56 | 17.93 | 3,918,595 | +0.69(+3.99%) |
Jun 05, 2020 | 17.59 | 18.51 | 17.11 | 17.24 | 5,873,073 | +0.61(+3.68%) |
Jun 04, 2020 | 16.65 | 16.91 | 16.34 | 16.63 | 2,650,483 | +0.02(+0.10%) |
Jun 03, 2020 | 16.40 | 16.83 | 16.40 | 16.61 | 3,291,271 | +0.52(+3.22%) |
Jun 02, 2020 | 16.01 | 16.37 | 15.95 | 16.10 | 2,548,891 | +0.23(+1.43%) |
Jun 01, 2020 | 15.81 | 16.19 | 15.60 | 15.87 | 2,721,918 | +0.16(+1.04%) |
May 29, 2020 | 15.80 | 16.28 | 15.46 | 15.71 | 3,965,913 | -0.28(-1.78%) |
May 28, 2020 | 16.78 | 16.81 | 15.89 | 15.99 | 6,056,496 | -0.12(-0.76%) |
May 27, 2020 | 15.70 | 16.16 | 15.23 | 16.11 | 4,323,613 | +0.87(+5.70%) |
May 26, 2020 | 15.28 | 15.38 | 14.84 | 15.24 | 2,735,840 | +0.73(+5.03%) |
May 22, 2020 | 14.33 | 14.56 | 13.92 | 14.51 | 2,450,817 | +0.30(+2.12%) |
May 21, 2020 | 13.57 | 14.35 | 13.57 | 14.21 | 3,121,043 | +0.65(+4.76%) |
May 20, 2020 | 13.50 | 13.86 | 13.25 | 13.57 | 1,906,151 | +0.40(+3.04%) |
May 19, 2020 | 13.64 | 13.74 | 13.16 | 13.17 | 2,781,202 | -0.58(-4.20%) |
May 18, 2020 | 13.71 | 14.24 | 13.67 | 13.75 | 3,033,875 | +0.83(+6.41%) |
May 15, 2020 | 12.40 | 13.05 | 12.27 | 12.92 | 2,483,627 | +0.30(+2.41%) |
May 14, 2020 | 11.56 | 12.67 | 11.23 | 12.61 | 4,219,480 | +0.77(+6.46%) |
May 13, 2020 | 12.67 | 12.70 | 11.77 | 11.85 | 4,166,252 | -1.01(-7.86%) |
May 12, 2020 | 13.43 | 13.43 | 12.63 | 12.86 | 5,468,865 | -0.23(-1.78%) |
May 11, 2020 | 13.50 | 13.50 | 13.08 | 13.09 | 4,307,262 | -0.63(-4.56%) |
May 08, 2020 | 13.33 | 13.78 | 13.22 | 13.72 | 3,764,897 | +0.76(+5.83%) |
May 07, 2020 | 12.77 | 13.25 | 12.58 | 12.96 | 4,235,918 | +0.38(+3.00%) |
May 06, 2020 | 12.93 | 13.10 | 12.54 | 12.59 | 2,590,780 | -0.22(-1.75%) |
May 05, 2020 | 13.04 | 13.72 | 12.81 | 12.81 | 3,299,806 | -0.02(-0.13%) |
May 04, 2020 | 12.27 | 13.06 | 11.96 | 12.83 | 4,502,376 | +0.14(+1.12%) |