Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 17.26 | 17.38 | 16.58 | 17.13 | 18,751,646 | -0.11(-0.63%) |
Jul 30, 2020 | 17.30 | 17.32 | 16.91 | 17.23 | 8,027,094 | -0.27(-1.54%) |
Jul 29, 2020 | 17.50 | 17.54 | 17.22 | 17.50 | 4,643,860 | +0.07(+0.41%) |
Jul 28, 2020 | 17.13 | 17.63 | 17.12 | 17.43 | 4,410,138 | +0.25(+1.47%) |
Jul 27, 2020 | 17.70 | 17.78 | 16.99 | 17.18 | 8,025,253 | -0.60(-3.39%) |
Jul 24, 2020 | 18.23 | 18.33 | 17.68 | 17.78 | 4,091,256 | -0.42(-2.33%) |
Jul 23, 2020 | 17.98 | 18.54 | 17.91 | 18.21 | 6,583,453 | +0.18(+1.00%) |
Jul 22, 2020 | 17.38 | 18.12 | 17.31 | 18.03 | 8,083,677 | +0.55(+3.14%) |
Jul 21, 2020 | 17.34 | 17.50 | 17.17 | 17.48 | 7,277,850 | +0.20(+1.15%) |
Jul 20, 2020 | 17.89 | 18.00 | 17.17 | 17.28 | 5,283,771 | -0.61(-3.42%) |
Jul 17, 2020 | 17.46 | 17.96 | 17.38 | 17.89 | 8,556,140 | +0.51(+2.95%) |
Jul 16, 2020 | 17.39 | 17.54 | 17.16 | 17.38 | 5,296,312 | -0.01(-0.05%) |
Jul 15, 2020 | 17.62 | 17.89 | 17.37 | 17.39 | 5,812,448 | +0.02(+0.10%) |
Jul 14, 2020 | 17.32 | 17.64 | 17.28 | 17.37 | 12,214,388 | +0.06(+0.36%) |
Jul 13, 2020 | 17.39 | 17.57 | 17.23 | 17.31 | 7,675,496 | -0.05(-0.31%) |
Jul 10, 2020 | 17.12 | 17.43 | 17.07 | 17.36 | 4,806,543 | +0.29(+1.69%) |
Jul 09, 2020 | 17.32 | 17.32 | 16.68 | 17.07 | 15,789,854 | -0.34(-1.97%) |
Jul 08, 2020 | 17.53 | 17.55 | 17.32 | 17.41 | 6,166,280 | -0.14(-0.82%) |
Jul 07, 2020 | 17.48 | 17.68 | 17.33 | 17.56 | 6,142,271 | -0.10(-0.56%) |
Jul 06, 2020 | 17.79 | 17.97 | 17.41 | 17.66 | 7,797,227 | +0.13(+0.72%) |
Jul 02, 2020 | 17.55 | 17.82 | 17.48 | 17.53 | 8,824,539 | +0.17(+0.99%) |
Jul 01, 2020 | 16.85 | 17.48 | 16.82 | 17.36 | 11,836,708 | +0.54(+3.21%) |
Jun 30, 2020 | 16.78 | 16.95 | 16.57 | 16.82 | 7,016,466 | +0.05(+0.27%) |
Jun 29, 2020 | 16.14 | 16.77 | 15.97 | 16.77 | 10,185,722 | +0.83(+5.20%) |
Jun 26, 2020 | 16.24 | 16.32 | 15.79 | 15.95 | 15,702,352 | -0.41(-2.48%) |
Jun 25, 2020 | 16.41 | 16.52 | 16.12 | 16.35 | 10,858,293 | -0.16(-0.98%) |
Jun 24, 2020 | 16.19 | 16.70 | 16.11 | 16.51 | 14,217,325 | +0.14(+0.82%) |
Jun 23, 2020 | 16.46 | 16.55 | 16.16 | 16.38 | 7,215,255 | +0.12(+0.72%) |
Jun 22, 2020 | 15.95 | 16.34 | 15.84 | 16.26 | 9,420,608 | +0.23(+1.46%) |
Jun 19, 2020 | 16.80 | 16.80 | 16.02 | 16.03 | 23,827,698 | -0.50(-3.05%) |
Jun 18, 2020 | 16.47 | 16.79 | 16.42 | 16.53 | 10,357,604 | -0.10(-0.60%) |
Jun 17, 2020 | 16.67 | 16.77 | 16.36 | 16.63 | 8,881,780 | +0.06(+0.38%) |
Jun 16, 2020 | 17.06 | 17.42 | 16.51 | 16.57 | 9,054,726 | +0.11(+0.66%) |
Jun 15, 2020 | 15.77 | 16.75 | 15.62 | 16.46 | 10,070,696 | +0.24(+1.50%) |
Jun 12, 2020 | 16.54 | 16.76 | 15.97 | 16.22 | 11,355,683 | +0.21(+1.29%) |
Jun 11, 2020 | 15.85 | 16.15 | 15.66 | 16.01 | 15,693,089 | -0.56(-3.37%) |
Jun 10, 2020 | 16.86 | 16.98 | 16.40 | 16.57 | 11,992,657 | -0.22(-1.29%) |
Jun 09, 2020 | 16.89 | 16.95 | 16.44 | 16.78 | 15,675,918 | -0.41(-2.41%) |
Jun 08, 2020 | 16.58 | 17.41 | 16.56 | 17.20 | 18,682,156 | +0.76(+4.60%) |
Jun 05, 2020 | 16.74 | 17.10 | 16.41 | 16.44 | 16,309,968 | +0.18(+1.11%) |
Jun 04, 2020 | 16.54 | 16.55 | 16.06 | 16.26 | 9,640,292 | -0.37(-2.22%) |
Jun 03, 2020 | 16.55 | 16.83 | 16.51 | 16.63 | 10,343,152 | +0.32(+1.99%) |
Jun 02, 2020 | 16.24 | 16.46 | 16.15 | 16.31 | 11,606,557 | +0.05(+0.28%) |
Jun 01, 2020 | 16.02 | 16.44 | 15.95 | 16.26 | 7,935,104 | +0.24(+1.52%) |
May 29, 2020 | 16.11 | 16.21 | 15.64 | 16.02 | 14,214,500 | -0.22(-1.33%) |
May 28, 2020 | 16.06 | 16.32 | 15.80 | 16.23 | 9,589,217 | +0.47(+2.97%) |
May 27, 2020 | 16.23 | 16.33 | 15.71 | 15.77 | 9,841,475 | +0.01(+0.06%) |
May 26, 2020 | 15.80 | 16.06 | 15.68 | 15.76 | 10,083,246 | +0.51(+3.37%) |
May 22, 2020 | 15.12 | 15.29 | 15.06 | 15.24 | 7,254,104 | +0.14(+0.96%) |
May 21, 2020 | 15.26 | 15.45 | 15.04 | 15.10 | 7,412,974 | -0.14(-0.95%) |
May 20, 2020 | 15.42 | 15.59 | 15.18 | 15.24 | 9,966,760 | +0.03(+0.18%) |
May 19, 2020 | 15.49 | 15.55 | 15.08 | 15.22 | 8,492,371 | -0.40(-2.57%) |
May 18, 2020 | 15.76 | 15.98 | 15.54 | 15.62 | 14,139,191 | +0.62(+4.11%) |
May 15, 2020 | 15.28 | 15.38 | 14.78 | 15.00 | 15,425,105 | -0.43(-2.78%) |
May 14, 2020 | 14.88 | 15.48 | 14.64 | 15.43 | 16,425,964 | +0.34(+2.25%) |
May 13, 2020 | 15.74 | 15.78 | 14.85 | 15.09 | 9,431,057 | -0.79(-5.00%) |
May 12, 2020 | 16.02 | 16.31 | 15.89 | 15.89 | 18,878,824 | -0.35(-2.14%) |
May 11, 2020 | 16.42 | 16.51 | 15.92 | 16.23 | 11,183,562 | -0.37(-2.21%) |
May 08, 2020 | 16.15 | 16.68 | 16.15 | 16.60 | 19,986,866 | +0.70(+4.38%) |
May 07, 2020 | 15.70 | 17.07 | 15.65 | 15.90 | 31,132,552 | +1.63(+11.45%) |
May 06, 2020 | 14.73 | 14.79 | 14.22 | 14.27 | 6,848,702 | -0.37(-2.50%) |
May 05, 2020 | 14.82 | 15.00 | 14.58 | 14.64 | 4,363,880 | +0.03(+0.18%) |
May 04, 2020 | 14.53 | 14.64 | 14.06 | 14.61 | 5,297,338 | -0.09(-0.61%) |