Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 16.62 | 16.78 | 16.46 | 16.76 | 13,237,292 | +0.13(+0.80%) |
Jul 30, 2020 | 16.66 | 16.71 | 16.35 | 16.63 | 10,469,119 | -0.50(-2.92%) |
Jul 29, 2020 | 16.66 | 17.15 | 16.57 | 17.13 | 15,368,268 | +0.48(+2.90%) |
Jul 28, 2020 | 16.66 | 16.84 | 16.61 | 16.65 | 10,686,819 | -0.09(-0.56%) |
Jul 27, 2020 | 16.84 | 16.86 | 16.57 | 16.74 | 10,079,809 | -0.19(-1.10%) |
Jul 24, 2020 | 17.15 | 17.19 | 16.90 | 16.93 | 7,507,003 | -0.15(-0.88%) |
Jul 23, 2020 | 16.92 | 17.20 | 16.89 | 17.08 | 9,200,742 | +0.06(+0.36%) |
Jul 22, 2020 | 16.85 | 17.04 | 16.77 | 17.01 | 8,363,466 | +0.04(+0.26%) |
Jul 21, 2020 | 16.84 | 17.27 | 16.83 | 16.97 | 10,204,631 | +0.24(+1.43%) |
Jul 20, 2020 | 16.93 | 17.03 | 16.67 | 16.73 | 9,707,250 | -0.31(-1.79%) |
Jul 17, 2020 | 17.15 | 17.21 | 16.89 | 17.04 | 8,860,540 | -0.12(-0.67%) |
Jul 16, 2020 | 16.93 | 17.50 | 16.81 | 17.15 | 10,152,978 | +0.04(+0.23%) |
Jul 15, 2020 | 17.15 | 17.20 | 16.87 | 17.11 | 13,662,818 | +0.33(+1.98%) |
Jul 14, 2020 | 16.54 | 16.81 | 16.38 | 16.78 | 15,432,957 | +0.21(+1.28%) |
Jul 13, 2020 | 16.61 | 16.81 | 16.43 | 16.57 | 14,545,379 | +0.21(+1.27%) |
Jul 10, 2020 | 15.71 | 16.41 | 15.69 | 16.36 | 10,394,277 | +0.69(+4.38%) |
Jul 09, 2020 | 16.27 | 16.27 | 15.57 | 15.67 | 13,785,786 | -0.61(-3.75%) |
Jul 08, 2020 | 16.03 | 16.39 | 15.97 | 16.28 | 14,789,042 | +0.33(+2.08%) |
Jul 07, 2020 | 16.20 | 16.33 | 15.91 | 15.95 | 11,603,717 | -0.47(-2.88%) |
Jul 06, 2020 | 16.25 | 16.52 | 16.11 | 16.42 | 13,818,926 | +0.64(+4.04%) |
Jul 02, 2020 | 16.16 | 16.47 | 15.76 | 15.79 | 11,328,475 | +0.06(+0.39%) |
Jul 01, 2020 | 16.17 | 16.26 | 15.66 | 15.73 | 10,777,224 | -0.45(-2.77%) |
Jun 30, 2020 | 15.65 | 16.27 | 15.61 | 16.17 | 10,731,139 | +0.42(+2.67%) |
Jun 29, 2020 | 15.73 | 15.89 | 15.53 | 15.75 | 9,946,118 | +0.22(+1.43%) |
Jun 26, 2020 | 15.85 | 15.88 | 15.42 | 15.53 | 14,697,187 | -0.56(-3.49%) |
Jun 25, 2020 | 15.65 | 16.14 | 15.55 | 16.09 | 13,250,468 | +0.36(+2.28%) |
Jun 24, 2020 | 16.14 | 16.18 | 15.58 | 15.73 | 13,167,582 | -0.67(-4.08%) |
Jun 23, 2020 | 16.75 | 16.84 | 16.39 | 16.40 | 9,126,842 | +0.05(+0.30%) |
Jun 22, 2020 | 16.37 | 16.47 | 16.14 | 16.35 | 13,959,191 | -0.17(-1.04%) |
Jun 19, 2020 | 17.30 | 17.30 | 16.46 | 16.53 | 37,415,108 | -0.35(-2.07%) |
Jun 18, 2020 | 16.58 | 17.07 | 16.43 | 16.88 | 9,345,040 | +0.13(+0.77%) |
Jun 17, 2020 | 17.15 | 17.28 | 16.73 | 16.75 | 11,253,532 | -0.39(-2.25%) |
Jun 16, 2020 | 17.82 | 17.82 | 16.81 | 17.13 | 16,693,002 | +0.27(+1.63%) |
Jun 15, 2020 | 15.85 | 17.04 | 15.79 | 16.86 | 16,920,188 | +0.27(+1.66%) |
Jun 12, 2020 | 16.63 | 16.74 | 16.09 | 16.58 | 16,127,953 | +0.67(+4.23%) |
Jun 11, 2020 | 16.31 | 16.79 | 15.83 | 15.91 | 21,560,758 | -1.58(-9.04%) |
Jun 10, 2020 | 18.27 | 18.29 | 17.48 | 17.49 | 16,471,881 | -0.91(-4.93%) |
Jun 09, 2020 | 18.40 | 18.59 | 18.13 | 18.40 | 17,765,446 | -0.64(-3.37%) |
Jun 08, 2020 | 18.45 | 19.05 | 18.43 | 19.04 | 17,133,386 | +1.00(+5.55%) |
Jun 05, 2020 | 18.79 | 18.90 | 17.94 | 18.04 | 17,879,150 | +0.62(+3.56%) |
Jun 04, 2020 | 16.62 | 17.43 | 16.45 | 17.42 | 13,147,835 | +0.65(+3.85%) |
Jun 03, 2020 | 16.56 | 17.01 | 16.50 | 16.77 | 14,496,709 | +0.66(+4.09%) |
Jun 02, 2020 | 16.29 | 16.36 | 15.97 | 16.11 | 15,152,697 | +0.01(+0.05%) |
Jun 01, 2020 | 15.86 | 16.19 | 15.74 | 16.11 | 11,596,423 | +0.16(+1.00%) |
May 29, 2020 | 15.86 | 16.11 | 15.65 | 15.95 | 21,328,478 | -0.20(-1.23%) |
May 28, 2020 | 16.61 | 16.64 | 16.09 | 16.15 | 16,379,895 | -0.21(-1.27%) |
May 27, 2020 | 16.83 | 17.03 | 16.22 | 16.35 | 17,310,552 | +0.37(+2.30%) |
May 26, 2020 | 15.50 | 16.28 | 15.44 | 15.99 | 23,460,846 | +1.22(+8.28%) |
May 22, 2020 | 14.85 | 14.88 | 14.49 | 14.76 | 7,667,558 | -0.07(-0.45%) |
May 21, 2020 | 14.61 | 14.92 | 14.59 | 14.83 | 9,157,738 | +0.15(+0.99%) |
May 20, 2020 | 14.61 | 14.93 | 14.56 | 14.68 | 11,587,101 | +0.34(+2.38%) |
May 19, 2020 | 14.71 | 14.78 | 14.32 | 14.34 | 11,628,708 | -0.46(-3.08%) |
May 18, 2020 | 14.75 | 14.92 | 14.50 | 14.80 | 16,458,752 | +0.75(+5.36%) |
May 15, 2020 | 13.91 | 14.22 | 13.81 | 14.05 | 12,330,869 | -0.05(-0.35%) |
May 14, 2020 | 13.31 | 14.11 | 12.92 | 14.10 | 12,967,187 | +0.47(+3.44%) |
May 13, 2020 | 14.17 | 14.23 | 13.54 | 13.63 | 17,746,900 | -0.71(-4.94%) |
May 12, 2020 | 15.20 | 15.37 | 14.31 | 14.33 | 17,503,254 | -0.71(-4.71%) |
May 11, 2020 | 15.30 | 15.38 | 14.90 | 15.04 | 15,502,178 | -0.55(-3.55%) |
May 08, 2020 | 15.61 | 15.65 | 14.98 | 15.60 | 19,577,508 | +0.35(+2.26%) |
May 07, 2020 | 14.80 | 15.71 | 14.80 | 15.25 | 16,870,230 | +0.85(+5.94%) |
May 06, 2020 | 15.18 | 15.28 | 14.31 | 14.40 | 14,645,577 | -0.57(-3.79%) |
May 05, 2020 | 15.14 | 15.37 | 14.94 | 14.96 | 9,189,238 | +0.04(+0.26%) |
May 04, 2020 | 14.85 | 14.98 | 14.54 | 14.93 | 13,271,629 | -0.22(-1.44%) |