Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 17.27 | 17.39 | 16.58 | 17.13 | 18,746,280 | -0.11(-0.63%) |
Jul 30, 2020 | 17.30 | 17.32 | 16.91 | 17.24 | 8,024,797 | -0.27(-1.54%) |
Jul 29, 2020 | 17.50 | 17.55 | 17.22 | 17.51 | 4,642,531 | +0.07(+0.41%) |
Jul 28, 2020 | 17.13 | 17.64 | 17.12 | 17.44 | 4,408,876 | +0.25(+1.47%) |
Jul 27, 2020 | 17.71 | 17.79 | 17.00 | 17.18 | 8,022,957 | -0.60(-3.39%) |
Jul 24, 2020 | 18.24 | 18.34 | 17.68 | 17.79 | 4,090,085 | -0.42(-2.33%) |
Jul 23, 2020 | 17.99 | 18.55 | 17.91 | 18.21 | 6,581,570 | +0.18(+1.00%) |
Jul 22, 2020 | 17.38 | 18.13 | 17.31 | 18.03 | 8,081,364 | +0.55(+3.14%) |
Jul 21, 2020 | 17.35 | 17.50 | 17.18 | 17.48 | 7,275,768 | +0.20(+1.15%) |
Jul 20, 2020 | 17.90 | 18.01 | 17.17 | 17.28 | 5,282,259 | -0.61(-3.42%) |
Jul 17, 2020 | 17.46 | 17.97 | 17.39 | 17.90 | 8,553,692 | +0.51(+2.95%) |
Jul 16, 2020 | 17.39 | 17.55 | 17.17 | 17.38 | 5,294,796 | -0.01(-0.05%) |
Jul 15, 2020 | 17.63 | 17.89 | 17.37 | 17.39 | 5,810,785 | +0.02(+0.10%) |
Jul 14, 2020 | 17.33 | 17.64 | 17.28 | 17.37 | 12,210,893 | +0.06(+0.36%) |
Jul 13, 2020 | 17.39 | 17.58 | 17.24 | 17.31 | 7,673,300 | -0.05(-0.31%) |
Jul 10, 2020 | 17.12 | 17.44 | 17.08 | 17.37 | 4,805,168 | +0.29(+1.69%) |
Jul 09, 2020 | 17.32 | 17.33 | 16.68 | 17.08 | 15,785,336 | -0.34(-1.97%) |
Jul 08, 2020 | 17.54 | 17.55 | 17.33 | 17.42 | 6,164,516 | -0.14(-0.82%) |
Jul 07, 2020 | 17.48 | 17.69 | 17.34 | 17.56 | 6,140,513 | -0.10(-0.56%) |
Jul 06, 2020 | 17.80 | 17.98 | 17.41 | 17.66 | 7,794,996 | +0.13(+0.72%) |
Jul 02, 2020 | 17.55 | 17.82 | 17.48 | 17.54 | 8,822,014 | +0.17(+0.99%) |
Jul 01, 2020 | 16.85 | 17.49 | 16.82 | 17.37 | 11,833,322 | +0.54(+3.21%) |
Jun 30, 2020 | 16.79 | 16.95 | 16.57 | 16.82 | 7,014,459 | +0.05(+0.27%) |
Jun 29, 2020 | 16.14 | 16.78 | 15.97 | 16.78 | 10,182,807 | +0.83(+5.20%) |
Jun 26, 2020 | 16.25 | 16.32 | 15.80 | 15.95 | 15,697,859 | -0.41(-2.48%) |
Jun 25, 2020 | 16.41 | 16.53 | 16.12 | 16.36 | 10,855,187 | -0.16(-0.98%) |
Jun 24, 2020 | 16.19 | 16.71 | 16.11 | 16.52 | 14,213,257 | +0.14(+0.83%) |
Jun 23, 2020 | 16.46 | 16.55 | 16.16 | 16.38 | 7,213,190 | +0.12(+0.72%) |
Jun 22, 2020 | 15.95 | 16.35 | 15.85 | 16.27 | 9,417,913 | +0.23(+1.46%) |
Jun 19, 2020 | 16.81 | 16.81 | 16.02 | 16.03 | 23,820,880 | -0.50(-3.05%) |
Jun 18, 2020 | 16.47 | 16.79 | 16.43 | 16.54 | 10,354,640 | -0.10(-0.60%) |
Jun 17, 2020 | 16.67 | 16.78 | 16.36 | 16.64 | 8,879,238 | +0.06(+0.38%) |
Jun 16, 2020 | 17.07 | 17.43 | 16.52 | 16.57 | 9,052,136 | +0.11(+0.66%) |
Jun 15, 2020 | 15.77 | 16.76 | 15.63 | 16.46 | 10,067,815 | +0.24(+1.50%) |
Jun 12, 2020 | 16.55 | 16.76 | 15.98 | 16.22 | 11,352,434 | +0.21(+1.29%) |
Jun 11, 2020 | 15.85 | 16.16 | 15.66 | 16.01 | 15,688,598 | -0.56(-3.37%) |
Jun 10, 2020 | 16.87 | 16.98 | 16.40 | 16.57 | 11,989,226 | -0.22(-1.29%) |
Jun 09, 2020 | 16.90 | 16.96 | 16.44 | 16.79 | 15,671,433 | -0.41(-2.41%) |
Jun 08, 2020 | 16.58 | 17.41 | 16.56 | 17.20 | 18,676,810 | +0.76(+4.60%) |
Jun 05, 2020 | 16.74 | 17.10 | 16.41 | 16.45 | 16,305,301 | +0.18(+1.11%) |
Jun 04, 2020 | 16.55 | 16.56 | 16.07 | 16.27 | 9,637,533 | -0.37(-2.22%) |
Jun 03, 2020 | 16.55 | 16.83 | 16.52 | 16.64 | 10,340,193 | +0.32(+1.99%) |
Jun 02, 2020 | 16.25 | 16.46 | 16.16 | 16.31 | 11,603,236 | +0.05(+0.28%) |
Jun 01, 2020 | 16.02 | 16.45 | 15.96 | 16.27 | 7,932,834 | +0.24(+1.52%) |
May 29, 2020 | 16.11 | 16.22 | 15.64 | 16.02 | 14,210,433 | -0.22(-1.33%) |
May 28, 2020 | 16.07 | 16.33 | 15.81 | 16.24 | 9,586,473 | +0.47(+2.97%) |
May 27, 2020 | 16.24 | 16.34 | 15.71 | 15.77 | 9,838,659 | +0.01(+0.06%) |
May 26, 2020 | 15.81 | 16.07 | 15.69 | 15.76 | 10,080,361 | +0.51(+3.37%) |
May 22, 2020 | 15.12 | 15.29 | 15.07 | 15.25 | 7,252,028 | +0.14(+0.95%) |
May 21, 2020 | 15.27 | 15.45 | 15.05 | 15.10 | 7,410,853 | -0.14(-0.95%) |
May 20, 2020 | 15.43 | 15.59 | 15.18 | 15.25 | 9,963,908 | +0.03(+0.18%) |
May 19, 2020 | 15.50 | 15.55 | 15.09 | 15.22 | 8,489,941 | -0.40(-2.57%) |
May 18, 2020 | 15.77 | 15.99 | 15.54 | 15.62 | 14,135,145 | +0.62(+4.11%) |
May 15, 2020 | 15.28 | 15.39 | 14.79 | 15.01 | 15,420,691 | -0.43(-2.78%) |
May 14, 2020 | 14.88 | 15.48 | 14.64 | 15.43 | 16,421,264 | +0.34(+2.25%) |
May 13, 2020 | 15.75 | 15.78 | 14.85 | 15.10 | 9,428,359 | -0.79(-5.00%) |
May 12, 2020 | 16.02 | 16.31 | 15.89 | 15.89 | 18,873,422 | -0.35(-2.15%) |
May 11, 2020 | 16.43 | 16.52 | 15.93 | 16.24 | 11,180,362 | -0.37(-2.21%) |
May 08, 2020 | 16.16 | 16.69 | 16.16 | 16.61 | 19,981,148 | +0.70(+4.38%) |
May 07, 2020 | 15.70 | 17.08 | 15.66 | 15.91 | 31,123,644 | +1.63(+11.45%) |
May 06, 2020 | 14.74 | 14.79 | 14.23 | 14.27 | 6,846,742 | -0.37(-2.50%) |
May 05, 2020 | 14.83 | 15.01 | 14.59 | 14.64 | 4,362,631 | +0.03(+0.18%) |
May 04, 2020 | 14.53 | 14.64 | 14.07 | 14.61 | 5,295,822 | -0.09(-0.61%) |