Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 17.30 | 17.46 | 16.45 | 16.98 | 3,282,176 | -0.37(-2.14%) |
Jul 30, 2020 | 17.22 | 17.43 | 16.86 | 17.35 | 1,814,683 | -0.32(-1.84%) |
Jul 29, 2020 | 16.67 | 17.77 | 16.56 | 17.67 | 1,869,537 | +1.14(+6.87%) |
Jul 28, 2020 | 16.60 | 17.01 | 16.50 | 16.54 | 1,897,868 | -0.21(-1.27%) |
Jul 27, 2020 | 16.88 | 17.19 | 16.67 | 16.75 | 1,859,112 | -0.60(-3.46%) |
Jul 24, 2020 | 17.54 | 17.81 | 17.28 | 17.35 | 1,389,327 | -0.25(-1.42%) |
Jul 23, 2020 | 17.42 | 17.80 | 17.11 | 17.60 | 2,068,052 | -0.09(-0.52%) |
Jul 22, 2020 | 17.78 | 17.79 | 17.38 | 17.69 | 1,988,298 | -0.46(-2.54%) |
Jul 21, 2020 | 17.28 | 18.37 | 17.28 | 18.15 | 3,132,428 | +1.27(+7.55%) |
Jul 20, 2020 | 17.05 | 17.60 | 16.88 | 16.88 | 1,484,682 | -0.27(-1.56%) |
Jul 17, 2020 | 17.65 | 18.24 | 17.13 | 17.15 | 2,453,270 | -0.52(-2.93%) |
Jul 16, 2020 | 17.37 | 18.00 | 16.91 | 17.66 | 2,510,944 | +0.05(+0.26%) |
Jul 15, 2020 | 17.06 | 17.68 | 16.60 | 17.62 | 3,025,223 | +1.13(+6.83%) |
Jul 14, 2020 | 15.66 | 16.60 | 15.41 | 16.49 | 3,340,384 | +0.69(+4.39%) |
Jul 13, 2020 | 16.60 | 16.91 | 15.65 | 15.80 | 3,151,862 | -0.70(-4.26%) |
Jul 10, 2020 | 15.76 | 16.52 | 15.32 | 16.50 | 3,302,779 | +0.55(+3.42%) |
Jul 09, 2020 | 17.11 | 17.11 | 15.88 | 15.95 | 2,511,593 | -1.09(-6.40%) |
Jul 08, 2020 | 17.53 | 17.88 | 16.90 | 17.04 | 4,121,851 | -0.39(-2.23%) |
Jul 07, 2020 | 17.33 | 18.13 | 16.95 | 17.43 | 4,609,834 | -0.23(-1.31%) |
Jul 06, 2020 | 18.01 | 18.90 | 17.05 | 17.66 | 5,191,205 | +0.05(+0.26%) |
Jul 02, 2020 | 18.21 | 18.37 | 17.41 | 17.62 | 2,245,223 | -0.11(-0.63%) |
Jul 01, 2020 | 18.58 | 19.13 | 17.40 | 17.73 | 3,223,481 | -0.81(-4.38%) |
Jun 30, 2020 | 17.16 | 18.58 | 17.01 | 18.54 | 4,385,012 | +1.19(+6.87%) |
Jun 29, 2020 | 16.88 | 17.51 | 16.55 | 17.35 | 2,628,117 | +0.55(+3.30%) |
Jun 26, 2020 | 17.42 | 17.78 | 16.37 | 16.80 | 5,003,420 | -1.26(-6.96%) |
Jun 25, 2020 | 17.37 | 18.44 | 17.05 | 18.05 | 2,365,518 | +0.39(+2.20%) |
Jun 24, 2020 | 18.49 | 18.84 | 17.01 | 17.66 | 3,309,802 | -1.31(-6.91%) |
Jun 23, 2020 | 19.84 | 19.88 | 18.87 | 18.98 | 2,890,967 | -0.30(-1.53%) |
Jun 22, 2020 | 18.95 | 19.30 | 18.25 | 19.27 | 3,122,391 | +0.23(+1.21%) |
Jun 19, 2020 | 20.82 | 20.93 | 18.99 | 19.04 | 5,372,536 | -1.03(-5.11%) |
Jun 18, 2020 | 19.36 | 20.31 | 19.15 | 20.07 | 2,491,872 | +0.44(+2.26%) |
Jun 17, 2020 | 20.88 | 20.96 | 19.58 | 19.62 | 2,759,990 | -1.47(-6.96%) |
Jun 16, 2020 | 21.72 | 21.76 | 19.87 | 21.09 | 4,258,302 | +0.80(+3.96%) |
Jun 15, 2020 | 16.60 | 20.50 | 16.30 | 20.29 | 4,158,850 | +2.15(+11.87%) |
Jun 12, 2020 | 19.65 | 19.66 | 17.37 | 18.13 | 6,299,116 | +0.09(+0.51%) |
Jun 11, 2020 | 18.13 | 19.40 | 17.19 | 18.04 | 5,013,928 | -3.13(-14.79%) |
Jun 10, 2020 | 21.90 | 22.05 | 20.56 | 21.17 | 4,645,325 | -1.21(-5.41%) |
Jun 09, 2020 | 23.01 | 23.18 | 22.20 | 22.38 | 5,384,025 | -1.77(-7.34%) |
Jun 08, 2020 | 22.95 | 24.18 | 22.53 | 24.16 | 5,103,565 | +2.53(+11.70%) |
Jun 05, 2020 | 22.04 | 22.54 | 21.38 | 21.63 | 4,549,548 | +1.39(+6.85%) |
Jun 04, 2020 | 19.18 | 20.45 | 18.99 | 20.24 | 5,695,356 | +1.33(+7.03%) |
Jun 03, 2020 | 18.48 | 19.10 | 18.14 | 18.91 | 5,857,432 | +1.02(+5.68%) |
Jun 02, 2020 | 17.19 | 17.92 | 16.93 | 17.89 | 4,693,621 | +1.00(+5.91%) |
Jun 01, 2020 | 16.45 | 17.07 | 16.12 | 16.90 | 5,288,719 | +0.37(+2.24%) |
May 29, 2020 | 16.55 | 16.93 | 16.01 | 16.53 | 18,318,668 | -0.40(-2.35%) |
May 28, 2020 | 17.14 | 17.42 | 16.29 | 16.92 | 4,732,255 | -0.09(-0.54%) |
May 27, 2020 | 16.91 | 17.29 | 16.21 | 17.02 | 4,849,295 | +0.13(+0.77%) |
May 26, 2020 | 17.75 | 17.96 | 16.79 | 16.89 | 3,972,621 | +0.22(+1.33%) |
May 22, 2020 | 15.78 | 16.71 | 15.37 | 16.67 | 3,697,982 | +0.67(+4.22%) |
May 21, 2020 | 16.19 | 16.42 | 15.73 | 15.99 | 4,820,103 | -0.05(-0.29%) |
May 20, 2020 | 15.94 | 16.60 | 15.77 | 16.04 | 5,311,775 | +0.59(+3.83%) |
May 19, 2020 | 16.14 | 16.38 | 15.24 | 15.45 | 6,237,767 | -0.67(-4.13%) |
May 18, 2020 | 15.27 | 16.41 | 15.09 | 16.11 | 6,186,188 | +2.23(+16.04%) |
May 15, 2020 | 13.11 | 14.14 | 12.94 | 13.89 | 4,186,709 | +0.78(+5.92%) |
May 14, 2020 | 12.67 | 13.78 | 12.09 | 13.11 | 5,663,570 | +0.10(+0.78%) |
May 13, 2020 | 13.04 | 13.44 | 12.40 | 13.01 | 6,858,525 | -0.31(-2.36%) |
May 12, 2020 | 12.55 | 14.07 | 12.45 | 13.32 | 6,627,001 | +0.96(+7.77%) |
May 11, 2020 | 12.62 | 12.75 | 12.14 | 12.36 | 6,051,288 | -0.39(-3.04%) |
May 08, 2020 | 12.76 | 13.03 | 12.32 | 12.75 | 6,937,221 | +0.35(+2.83%) |
May 07, 2020 | 11.48 | 12.88 | 11.17 | 12.40 | 7,041,242 | +1.63(+15.09%) |
May 06, 2020 | 11.37 | 11.71 | 10.72 | 10.77 | 3,875,407 | -0.73(-6.35%) |
May 05, 2020 | 11.90 | 11.90 | 11.24 | 11.50 | 4,629,022 | +0.45(+4.10%) |
May 04, 2020 | 10.20 | 11.50 | 10.17 | 11.05 | 4,941,639 | +0.14(+1.27%) |