Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 16.75 | 16.91 | 16.59 | 16.89 | 13,134,990 | +0.13(+0.80%) |
Jul 30, 2020 | 16.78 | 16.84 | 16.48 | 16.76 | 10,388,211 | -0.50(-2.92%) |
Jul 29, 2020 | 16.78 | 17.28 | 16.70 | 17.26 | 15,249,497 | +0.49(+2.90%) |
Jul 28, 2020 | 16.79 | 16.97 | 16.74 | 16.78 | 10,604,228 | -0.09(-0.56%) |
Jul 27, 2020 | 16.97 | 16.99 | 16.70 | 16.87 | 10,001,909 | -0.19(-1.10%) |
Jul 24, 2020 | 17.28 | 17.32 | 17.03 | 17.06 | 7,448,987 | -0.15(-0.88%) |
Jul 23, 2020 | 17.05 | 17.34 | 17.02 | 17.21 | 9,129,636 | +0.06(+0.36%) |
Jul 22, 2020 | 16.98 | 17.18 | 16.91 | 17.15 | 8,298,831 | +0.04(+0.26%) |
Jul 21, 2020 | 16.97 | 17.40 | 16.96 | 17.10 | 10,125,766 | +0.24(+1.43%) |
Jul 20, 2020 | 17.06 | 17.16 | 16.80 | 16.86 | 9,632,230 | -0.31(-1.79%) |
Jul 17, 2020 | 17.28 | 17.34 | 17.03 | 17.17 | 8,792,063 | -0.12(-0.67%) |
Jul 16, 2020 | 17.07 | 17.64 | 16.94 | 17.28 | 10,074,513 | +0.04(+0.23%) |
Jul 15, 2020 | 17.28 | 17.33 | 17.00 | 17.24 | 13,557,228 | +0.33(+1.98%) |
Jul 14, 2020 | 16.66 | 16.94 | 16.51 | 16.91 | 15,313,686 | +0.21(+1.28%) |
Jul 13, 2020 | 16.74 | 16.94 | 16.56 | 16.70 | 14,432,968 | +0.21(+1.27%) |
Jul 10, 2020 | 15.83 | 16.54 | 15.81 | 16.49 | 10,313,947 | +0.69(+4.38%) |
Jul 09, 2020 | 16.40 | 16.40 | 15.69 | 15.79 | 13,679,245 | -0.62(-3.75%) |
Jul 08, 2020 | 16.15 | 16.52 | 16.10 | 16.41 | 14,674,748 | +0.33(+2.08%) |
Jul 07, 2020 | 16.33 | 16.46 | 16.03 | 16.08 | 11,514,040 | -0.48(-2.89%) |
Jul 06, 2020 | 16.37 | 16.65 | 16.24 | 16.55 | 13,712,130 | +0.64(+4.04%) |
Jul 02, 2020 | 16.29 | 16.60 | 15.88 | 15.91 | 11,240,925 | +0.06(+0.39%) |
Jul 01, 2020 | 16.29 | 16.38 | 15.79 | 15.85 | 10,693,934 | -0.45(-2.77%) |
Jun 30, 2020 | 15.78 | 16.40 | 15.73 | 16.30 | 10,648,206 | +0.42(+2.67%) |
Jun 29, 2020 | 15.85 | 16.02 | 15.66 | 15.87 | 9,869,251 | +0.22(+1.43%) |
Jun 26, 2020 | 15.97 | 16.01 | 15.54 | 15.65 | 14,583,603 | -0.57(-3.49%) |
Jun 25, 2020 | 15.77 | 16.26 | 15.68 | 16.22 | 13,148,064 | +0.36(+2.28%) |
Jun 24, 2020 | 16.27 | 16.30 | 15.70 | 15.86 | 13,065,820 | -0.67(-4.08%) |
Jun 23, 2020 | 16.88 | 16.97 | 16.51 | 16.53 | 9,056,307 | +0.05(+0.30%) |
Jun 22, 2020 | 16.49 | 16.60 | 16.27 | 16.48 | 13,851,311 | -0.17(-1.05%) |
Jun 19, 2020 | 17.43 | 17.44 | 16.58 | 16.66 | 37,125,952 | -0.35(-2.07%) |
Jun 18, 2020 | 16.71 | 17.20 | 16.56 | 17.01 | 9,272,819 | +0.13(+0.77%) |
Jun 17, 2020 | 17.28 | 17.41 | 16.86 | 16.88 | 11,166,561 | -0.39(-2.25%) |
Jun 16, 2020 | 17.96 | 17.96 | 16.94 | 17.27 | 16,563,993 | +0.28(+1.63%) |
Jun 15, 2020 | 15.98 | 17.18 | 15.91 | 16.99 | 16,789,424 | +0.28(+1.66%) |
Jun 12, 2020 | 16.76 | 16.87 | 16.22 | 16.71 | 16,003,311 | +0.68(+4.23%) |
Jun 11, 2020 | 16.44 | 16.92 | 15.95 | 16.04 | 21,394,130 | -1.59(-9.04%) |
Jun 10, 2020 | 18.41 | 18.44 | 17.62 | 17.63 | 16,344,581 | -0.91(-4.93%) |
Jun 09, 2020 | 18.55 | 18.74 | 18.28 | 18.54 | 17,628,150 | -0.65(-3.37%) |
Jun 08, 2020 | 18.60 | 19.20 | 18.57 | 19.19 | 17,000,974 | +1.01(+5.55%) |
Jun 05, 2020 | 18.93 | 19.05 | 18.08 | 18.18 | 17,740,976 | +0.62(+3.56%) |
Jun 04, 2020 | 16.75 | 17.57 | 16.58 | 17.56 | 13,046,225 | +0.65(+3.85%) |
Jun 03, 2020 | 16.69 | 17.14 | 16.62 | 16.91 | 14,384,674 | +0.66(+4.09%) |
Jun 02, 2020 | 16.42 | 16.49 | 16.10 | 16.24 | 15,035,593 | +0.01(+0.06%) |
Jun 01, 2020 | 15.99 | 16.31 | 15.86 | 16.23 | 11,506,802 | +0.16(+1.00%) |
May 29, 2020 | 15.99 | 16.23 | 15.78 | 16.07 | 21,163,646 | -0.20(-1.23%) |
May 28, 2020 | 16.74 | 16.77 | 16.21 | 16.27 | 16,253,306 | -0.21(-1.27%) |
May 27, 2020 | 16.96 | 17.16 | 16.35 | 16.48 | 17,176,772 | +0.37(+2.30%) |
May 26, 2020 | 15.62 | 16.41 | 15.56 | 16.11 | 23,279,534 | +1.23(+8.28%) |
May 22, 2020 | 14.97 | 15.00 | 14.60 | 14.88 | 7,608,300 | -0.07(-0.45%) |
May 21, 2020 | 14.73 | 15.04 | 14.71 | 14.95 | 9,086,964 | +0.15(+1.00%) |
May 20, 2020 | 14.73 | 15.04 | 14.68 | 14.80 | 11,497,553 | +0.34(+2.38%) |
May 19, 2020 | 14.82 | 14.89 | 14.43 | 14.46 | 11,538,838 | -0.46(-3.08%) |
May 18, 2020 | 14.86 | 15.04 | 14.62 | 14.91 | 16,331,554 | +0.76(+5.36%) |
May 15, 2020 | 14.02 | 14.33 | 13.92 | 14.16 | 12,235,573 | -0.05(-0.35%) |
May 14, 2020 | 13.42 | 14.22 | 13.02 | 14.21 | 12,866,973 | +0.47(+3.45%) |
May 13, 2020 | 14.28 | 14.34 | 13.65 | 13.73 | 17,609,746 | -0.71(-4.94%) |
May 12, 2020 | 15.32 | 15.49 | 14.42 | 14.45 | 17,367,984 | -0.71(-4.71%) |
May 11, 2020 | 15.42 | 15.50 | 15.02 | 15.16 | 15,382,373 | -0.56(-3.55%) |
May 08, 2020 | 15.73 | 15.77 | 15.10 | 15.72 | 19,426,206 | +0.35(+2.26%) |
May 07, 2020 | 14.92 | 15.83 | 14.92 | 15.37 | 16,739,852 | +0.86(+5.94%) |
May 06, 2020 | 15.30 | 15.40 | 14.43 | 14.51 | 14,532,392 | -0.57(-3.79%) |
May 05, 2020 | 15.26 | 15.49 | 15.06 | 15.08 | 9,118,221 | +0.04(+0.26%) |
May 04, 2020 | 14.96 | 15.10 | 14.65 | 15.04 | 13,169,062 | -0.22(-1.44%) |