Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 18.57 | 18.57 | 18.10 | 18.12 | 2,882,041 | -0.50(-2.66%) |
Jul 30, 2020 | 18.75 | 18.78 | 18.43 | 18.62 | 2,029,163 | -0.29(-1.56%) |
Jul 29, 2020 | 18.92 | 18.98 | 18.76 | 18.92 | 1,492,335 | +0.20(+1.08%) |
Jul 28, 2020 | 18.64 | 18.85 | 18.64 | 18.71 | 1,604,155 | -0.16(-0.86%) |
Jul 27, 2020 | 18.41 | 18.88 | 18.32 | 18.88 | 3,391,605 | +0.60(+3.31%) |
Jul 24, 2020 | 18.09 | 18.34 | 17.94 | 18.27 | 1,552,344 | +0.09(+0.51%) |
Jul 23, 2020 | 18.60 | 18.61 | 18.15 | 18.18 | 1,627,286 | -0.52(-2.78%) |
Jul 22, 2020 | 18.50 | 18.70 | 18.43 | 18.70 | 1,292,552 | +0.36(+1.94%) |
Jul 21, 2020 | 18.26 | 18.50 | 18.26 | 18.34 | 2,214,737 | +0.43(+2.38%) |
Jul 20, 2020 | 17.67 | 17.95 | 17.60 | 17.92 | 1,232,328 | +0.25(+1.40%) |
Jul 17, 2020 | 17.78 | 17.78 | 17.62 | 17.67 | 1,461,402 | +0.03(+0.18%) |
Jul 16, 2020 | 17.71 | 17.78 | 17.59 | 17.64 | 1,214,673 | -0.19(-1.04%) |
Jul 15, 2020 | 17.94 | 18.04 | 17.67 | 17.82 | 2,081,515 | +0.12(+0.70%) |
Jul 14, 2020 | 17.17 | 17.71 | 17.08 | 17.70 | 3,195,027 | +0.46(+2.65%) |
Jul 13, 2020 | 17.61 | 17.74 | 17.24 | 17.24 | 7,992,548 | -0.29(-1.68%) |
Jul 10, 2020 | 17.26 | 17.55 | 17.23 | 17.54 | 909,038 | +0.17(+0.98%) |
Jul 09, 2020 | 17.86 | 17.86 | 17.30 | 17.36 | 1,742,529 | -0.32(-1.80%) |
Jul 08, 2020 | 17.64 | 17.70 | 17.40 | 17.68 | 1,460,167 | +0.37(+2.15%) |
Jul 07, 2020 | 17.61 | 17.71 | 17.31 | 17.31 | 1,892,468 | -0.36(-2.06%) |
Jul 06, 2020 | 17.77 | 17.88 | 17.57 | 17.67 | 1,727,634 | +0.41(+2.38%) |
Jul 02, 2020 | 17.40 | 17.65 | 17.23 | 17.26 | 2,875,462 | +0.18(+1.04%) |
Jul 01, 2020 | 16.83 | 17.17 | 16.83 | 17.09 | 1,251,253 | +0.36(+2.18%) |
Jun 30, 2020 | 16.71 | 16.85 | 16.56 | 16.72 | 1,198,880 | -0.11(-0.64%) |
Jun 29, 2020 | 16.65 | 16.83 | 16.47 | 16.83 | 1,528,470 | +0.38(+2.31%) |
Jun 26, 2020 | 16.81 | 16.86 | 16.45 | 16.45 | 2,324,002 | -0.68(-3.98%) |
Jun 25, 2020 | 17.01 | 17.19 | 16.78 | 17.13 | 1,533,610 | +0.27(+1.61%) |
Jun 24, 2020 | 17.35 | 17.35 | 16.75 | 16.86 | 2,681,718 | -0.69(-3.93%) |
Jun 23, 2020 | 17.53 | 17.75 | 17.50 | 17.55 | 1,902,340 | +0.38(+2.21%) |
Jun 22, 2020 | 17.49 | 17.52 | 17.12 | 17.17 | 2,355,361 | -0.09(-0.49%) |
Jun 19, 2020 | 17.33 | 17.36 | 17.06 | 17.26 | 3,604,422 | +0.22(+1.27%) |
Jun 18, 2020 | 17.09 | 17.32 | 16.97 | 17.04 | 3,494,325 | -0.36(-2.09%) |
Jun 17, 2020 | 17.40 | 17.56 | 17.24 | 17.40 | 1,863,017 | +0.06(+0.36%) |
Jun 16, 2020 | 17.79 | 17.86 | 17.12 | 17.34 | 3,504,106 | +0.15(+0.86%) |
Jun 15, 2020 | 16.77 | 17.43 | 16.60 | 17.19 | 3,472,304 | -0.30(-1.72%) |
Jun 12, 2020 | 17.52 | 17.72 | 17.01 | 17.49 | 5,096,152 | +0.69(+4.10%) |
Jun 11, 2020 | 17.23 | 17.48 | 16.68 | 16.81 | 5,792,544 | -1.42(-7.78%) |
Jun 10, 2020 | 18.90 | 18.92 | 18.20 | 18.22 | 3,406,338 | -0.56(-2.98%) |
Jun 09, 2020 | 18.77 | 18.93 | 18.61 | 18.78 | 3,613,889 | -0.54(-2.81%) |
Jun 08, 2020 | 18.72 | 19.33 | 18.55 | 19.33 | 3,905,700 | +0.79(+4.26%) |
Jun 05, 2020 | 18.63 | 18.87 | 18.42 | 18.54 | 5,591,472 | +0.80(+4.54%) |
Jun 04, 2020 | 17.56 | 17.78 | 17.35 | 17.73 | 2,915,808 | +0.08(+0.43%) |
Jun 03, 2020 | 17.68 | 17.86 | 17.56 | 17.66 | 3,800,981 | +0.67(+3.97%) |
Jun 02, 2020 | 16.51 | 16.98 | 16.46 | 16.98 | 2,897,425 | +0.83(+5.12%) |
Jun 01, 2020 | 15.81 | 16.25 | 15.76 | 16.15 | 1,518,199 | +0.44(+2.83%) |
May 29, 2020 | 15.69 | 15.82 | 15.35 | 15.71 | 4,210,609 | +0.00(+0.00%) |
May 28, 2020 | 16.09 | 16.15 | 15.70 | 15.71 | 2,496,364 | -0.44(-2.75%) |
May 27, 2020 | 16.02 | 16.15 | 15.70 | 16.15 | 2,788,806 | +0.50(+3.18%) |
May 26, 2020 | 15.82 | 15.93 | 15.59 | 15.66 | 3,311,072 | +0.76(+5.09%) |
May 22, 2020 | 14.76 | 14.95 | 14.61 | 14.90 | 2,351,006 | -0.05(-0.31%) |
May 21, 2020 | 14.81 | 15.04 | 14.75 | 14.94 | 1,996,486 | +0.31(+2.15%) |
May 20, 2020 | 14.58 | 14.68 | 14.49 | 14.63 | 2,191,892 | +0.38(+2.63%) |
May 19, 2020 | 14.59 | 14.65 | 14.25 | 14.25 | 2,437,280 | -0.37(-2.51%) |
May 18, 2020 | 14.28 | 14.65 | 14.27 | 14.62 | 6,489,133 | +0.94(+6.89%) |
May 15, 2020 | 13.83 | 14.08 | 13.66 | 13.68 | 2,220,060 | -0.17(-1.22%) |
May 14, 2020 | 13.28 | 13.87 | 13.06 | 13.85 | 5,057,838 | +0.32(+2.38%) |
May 13, 2020 | 13.99 | 14.01 | 13.44 | 13.53 | 4,519,682 | -0.32(-2.32%) |
May 12, 2020 | 14.40 | 14.49 | 13.85 | 13.85 | 3,611,556 | -0.36(-2.53%) |
May 11, 2020 | 14.38 | 14.48 | 14.21 | 14.21 | 9,562,488 | -0.36(-2.47%) |
May 08, 2020 | 14.17 | 14.58 | 14.17 | 14.57 | 3,183,284 | +0.64(+4.62%) |
May 07, 2020 | 14.00 | 14.16 | 13.83 | 13.93 | 2,393,046 | -0.13(-0.93%) |
May 06, 2020 | 14.25 | 14.31 | 13.97 | 14.06 | 1,519,939 | -0.31(-2.13%) |
May 05, 2020 | 14.46 | 14.73 | 14.31 | 14.36 | 1,716,499 | +0.07(+0.48%) |
May 04, 2020 | 13.89 | 14.29 | 13.86 | 14.29 | 3,149,398 | +0.24(+1.69%) |