Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 16.74 | 16.81 | 16.19 | 16.69 | 1,219,799 | -0.30(-1.75%) |
Jul 30, 2020 | 16.80 | 17.07 | 16.36 | 16.99 | 926,439 | -0.37(-2.16%) |
Jul 29, 2020 | 16.87 | 17.41 | 16.44 | 17.36 | 1,273,661 | +0.58(+3.43%) |
Jul 28, 2020 | 17.07 | 17.22 | 16.63 | 16.79 | 914,444 | -0.29(-1.71%) |
Jul 27, 2020 | 17.44 | 17.44 | 16.76 | 17.08 | 953,038 | -0.58(-3.31%) |
Jul 24, 2020 | 17.61 | 18.03 | 17.37 | 17.67 | 1,095,104 | +0.16(+0.89%) |
Jul 23, 2020 | 17.38 | 17.84 | 17.31 | 17.51 | 2,824,512 | +0.01(+0.05%) |
Jul 22, 2020 | 17.25 | 17.57 | 16.99 | 17.50 | 1,177,804 | +0.16(+0.90%) |
Jul 21, 2020 | 16.73 | 17.36 | 16.69 | 17.35 | 1,415,133 | +0.79(+4.74%) |
Jul 20, 2020 | 16.76 | 17.13 | 16.51 | 16.56 | 1,314,768 | -0.39(-2.32%) |
Jul 17, 2020 | 17.35 | 17.68 | 16.93 | 16.95 | 1,669,205 | -0.24(-1.38%) |
Jul 16, 2020 | 15.79 | 17.39 | 15.75 | 17.19 | 1,809,763 | +0.03(+0.16%) |
Jul 15, 2020 | 16.49 | 17.23 | 16.35 | 17.16 | 1,338,484 | +1.18(+7.37%) |
Jul 14, 2020 | 16.39 | 16.56 | 15.75 | 15.98 | 1,576,949 | -0.59(-3.58%) |
Jul 13, 2020 | 16.64 | 16.93 | 15.93 | 16.58 | 906,390 | +0.25(+1.51%) |
Jul 10, 2020 | 15.25 | 16.38 | 15.25 | 16.33 | 1,078,464 | +1.03(+6.75%) |
Jul 09, 2020 | 16.13 | 16.24 | 15.27 | 15.30 | 1,181,966 | -1.04(-6.37%) |
Jul 08, 2020 | 16.32 | 16.78 | 15.96 | 16.34 | 1,076,166 | -0.02(-0.11%) |
Jul 07, 2020 | 16.84 | 16.90 | 16.33 | 16.36 | 1,879,121 | -0.79(-4.58%) |
Jul 06, 2020 | 17.65 | 17.96 | 16.85 | 17.15 | 1,854,748 | +0.11(+0.64%) |
Jul 02, 2020 | 17.71 | 18.11 | 16.97 | 17.04 | 1,568,814 | -0.23(-1.32%) |
Jul 01, 2020 | 17.76 | 18.32 | 17.22 | 17.26 | 1,698,797 | -0.74(-4.11%) |
Jun 30, 2020 | 16.99 | 18.18 | 16.99 | 18.00 | 1,716,734 | +0.74(+4.29%) |
Jun 29, 2020 | 16.36 | 17.26 | 16.11 | 17.26 | 1,227,929 | +1.29(+8.06%) |
Jun 26, 2020 | 16.47 | 16.60 | 15.69 | 15.98 | 2,204,332 | -0.92(-5.46%) |
Jun 25, 2020 | 16.26 | 16.98 | 16.21 | 16.90 | 1,466,109 | +0.39(+2.38%) |
Jun 24, 2020 | 17.37 | 17.61 | 16.45 | 16.51 | 1,552,719 | -1.45(-8.09%) |
Jun 23, 2020 | 18.69 | 18.78 | 17.77 | 17.96 | 1,537,138 | -0.31(-1.70%) |
Jun 22, 2020 | 17.89 | 18.41 | 17.53 | 18.27 | 1,283,617 | +0.08(+0.45%) |
Jun 19, 2020 | 18.73 | 18.73 | 17.54 | 18.19 | 4,725,492 | -0.24(-1.29%) |
Jun 18, 2020 | 17.99 | 18.75 | 17.99 | 18.42 | 1,663,891 | +0.02(+0.10%) |
Jun 17, 2020 | 19.65 | 19.65 | 18.36 | 18.41 | 1,441,481 | -0.94(-4.86%) |
Jun 16, 2020 | 19.31 | 19.78 | 18.68 | 19.35 | 2,299,238 | +1.14(+6.27%) |
Jun 15, 2020 | 16.68 | 18.31 | 16.54 | 18.20 | 1,679,709 | +0.55(+3.10%) |
Jun 12, 2020 | 17.94 | 18.18 | 16.87 | 17.66 | 1,535,314 | +0.83(+4.94%) |
Jun 11, 2020 | 17.40 | 18.11 | 16.74 | 16.83 | 1,550,933 | -2.31(-12.08%) |
Jun 10, 2020 | 20.74 | 21.07 | 19.07 | 19.14 | 1,300,853 | -1.83(-8.71%) |
Jun 09, 2020 | 21.47 | 21.90 | 20.33 | 20.96 | 2,348,289 | -1.63(-7.20%) |
Jun 08, 2020 | 21.68 | 22.62 | 21.37 | 22.59 | 2,245,007 | +1.73(+8.28%) |
Jun 05, 2020 | 20.67 | 21.43 | 20.43 | 20.86 | 2,568,892 | +1.80(+9.44%) |
Jun 04, 2020 | 18.09 | 19.08 | 17.53 | 19.06 | 1,919,560 | +0.89(+4.87%) |
Jun 03, 2020 | 16.81 | 18.41 | 16.81 | 18.18 | 2,631,772 | +1.90(+11.67%) |
Jun 02, 2020 | 16.51 | 16.82 | 16.07 | 16.28 | 1,419,507 | +0.04(+0.22%) |
Jun 01, 2020 | 15.85 | 16.67 | 15.72 | 16.24 | 841,352 | +0.43(+2.72%) |
May 29, 2020 | 16.23 | 16.29 | 15.56 | 15.81 | 1,491,632 | -0.83(-4.99%) |
May 28, 2020 | 17.67 | 17.69 | 16.49 | 16.64 | 1,271,717 | -0.83(-4.76%) |
May 27, 2020 | 17.24 | 17.54 | 16.61 | 17.47 | 1,511,396 | +1.11(+6.81%) |
May 26, 2020 | 15.60 | 16.62 | 15.54 | 16.36 | 1,617,294 | +1.46(+9.81%) |
May 22, 2020 | 15.40 | 15.46 | 14.57 | 14.90 | 1,140,866 | -0.32(-2.10%) |
May 21, 2020 | 15.25 | 15.64 | 15.13 | 15.22 | 1,274,222 | -0.16(-1.01%) |
May 20, 2020 | 14.90 | 15.48 | 14.90 | 15.37 | 1,871,372 | +0.71(+4.86%) |
May 19, 2020 | 15.62 | 15.82 | 14.65 | 14.66 | 1,410,023 | -1.17(-7.39%) |
May 18, 2020 | 14.81 | 15.98 | 14.79 | 15.83 | 1,636,249 | +1.83(+13.05%) |
May 15, 2020 | 14.14 | 14.40 | 13.78 | 14.00 | 1,219,738 | -0.37(-2.57%) |
May 14, 2020 | 13.73 | 14.66 | 13.08 | 14.37 | 1,446,089 | +0.15(+1.08%) |
May 13, 2020 | 14.93 | 15.08 | 13.87 | 14.22 | 1,716,710 | -0.89(-5.90%) |
May 12, 2020 | 16.41 | 16.74 | 15.08 | 15.11 | 1,065,031 | -1.22(-7.50%) |
May 11, 2020 | 16.89 | 17.53 | 16.27 | 16.33 | 1,337,075 | -1.21(-6.88%) |
May 08, 2020 | 16.49 | 17.61 | 16.41 | 17.54 | 1,118,343 | +1.51(+9.44%) |
May 07, 2020 | 16.03 | 16.72 | 15.94 | 16.03 | 1,393,178 | +0.17(+1.08%) |
May 06, 2020 | 16.29 | 16.57 | 15.82 | 15.86 | 1,520,410 | -0.46(-2.82%) |
May 05, 2020 | 17.03 | 17.55 | 16.22 | 16.32 | 2,196,594 | -0.36(-2.16%) |
May 04, 2020 | 15.84 | 16.70 | 15.79 | 16.68 | 1,743,914 | -0.21(-1.23%) |