Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 21.72 | 21.80 | 21.39 | 21.64 | 719,499 | -0.04(-0.17%) |
Jul 30, 2020 | 21.43 | 21.91 | 20.90 | 21.67 | 1,511,846 | -0.32(-1.45%) |
Jul 29, 2020 | 22.10 | 22.18 | 21.51 | 21.99 | 931,088 | -0.01(-0.03%) |
Jul 28, 2020 | 22.31 | 22.44 | 21.95 | 22.00 | 538,206 | -0.25(-1.11%) |
Jul 27, 2020 | 22.15 | 22.37 | 21.90 | 22.25 | 665,979 | -0.03(-0.13%) |
Jul 24, 2020 | 22.35 | 22.85 | 22.21 | 22.28 | 541,208 | -0.01(-0.07%) |
Jul 23, 2020 | 22.24 | 22.56 | 22.15 | 22.29 | 715,877 | -0.09(-0.39%) |
Jul 22, 2020 | 22.95 | 23.08 | 22.03 | 22.38 | 716,304 | -0.84(-3.60%) |
Jul 21, 2020 | 22.94 | 23.34 | 22.83 | 23.21 | 619,178 | +0.38(+1.69%) |
Jul 20, 2020 | 22.40 | 22.86 | 22.22 | 22.83 | 379,324 | +0.26(+1.16%) |
Jul 17, 2020 | 22.54 | 22.96 | 22.33 | 22.57 | 670,073 | +0.01(+0.06%) |
Jul 16, 2020 | 22.28 | 22.75 | 22.07 | 22.55 | 379,582 | +0.15(+0.65%) |
Jul 15, 2020 | 21.87 | 22.54 | 21.53 | 22.41 | 643,833 | +1.05(+4.93%) |
Jul 14, 2020 | 21.25 | 21.56 | 21.08 | 21.35 | 741,011 | +0.15(+0.68%) |
Jul 13, 2020 | 21.33 | 21.52 | 20.92 | 21.21 | 1,416,065 | -0.28(-1.32%) |
Jul 10, 2020 | 20.62 | 21.52 | 20.54 | 21.49 | 727,760 | +0.46(+2.21%) |
Jul 09, 2020 | 21.69 | 21.83 | 20.83 | 21.03 | 915,635 | -0.61(-2.82%) |
Jul 08, 2020 | 21.27 | 21.69 | 20.88 | 21.64 | 1,319,521 | +0.41(+1.95%) |
Jul 07, 2020 | 21.79 | 22.28 | 21.13 | 21.22 | 2,045,221 | -1.62(-7.09%) |
Jul 06, 2020 | 22.71 | 22.95 | 22.52 | 22.84 | 394,210 | +0.52(+2.34%) |
Jul 02, 2020 | 22.76 | 22.79 | 22.17 | 22.32 | 480,767 | +0.08(+0.36%) |
Jul 01, 2020 | 22.66 | 23.00 | 21.89 | 22.24 | 805,611 | -0.39(-1.73%) |
Jun 30, 2020 | 22.23 | 22.74 | 22.15 | 22.63 | 837,919 | +0.27(+1.20%) |
Jun 29, 2020 | 22.12 | 22.47 | 21.91 | 22.36 | 809,216 | +0.50(+2.29%) |
Jun 26, 2020 | 23.13 | 23.17 | 21.82 | 21.86 | 2,342,022 | -1.53(-6.55%) |
Jun 25, 2020 | 22.97 | 23.45 | 22.61 | 23.40 | 1,128,773 | +0.27(+1.16%) |
Jun 24, 2020 | 24.21 | 24.30 | 23.12 | 23.13 | 1,084,850 | -1.36(-5.55%) |
Jun 23, 2020 | 25.44 | 25.67 | 24.28 | 24.48 | 1,275,202 | -0.67(-2.66%) |
Jun 22, 2020 | 24.86 | 25.49 | 24.77 | 25.15 | 678,480 | +0.34(+1.38%) |
Jun 19, 2020 | 26.28 | 26.37 | 24.81 | 24.81 | 1,432,390 | -1.12(-4.31%) |
Jun 18, 2020 | 25.12 | 26.01 | 25.00 | 25.93 | 1,204,476 | +0.72(+2.85%) |
Jun 17, 2020 | 25.57 | 25.76 | 25.14 | 25.21 | 984,553 | -0.35(-1.36%) |
Jun 16, 2020 | 26.41 | 26.56 | 25.30 | 25.56 | 750,716 | +0.06(+0.23%) |
Jun 15, 2020 | 24.44 | 25.65 | 24.44 | 25.50 | 787,769 | +0.34(+1.36%) |
Jun 12, 2020 | 26.71 | 26.79 | 25.10 | 25.16 | 1,099,625 | -0.61(-2.37%) |
Jun 11, 2020 | 26.10 | 26.55 | 25.65 | 25.77 | 991,523 | -1.16(-4.31%) |
Jun 10, 2020 | 27.03 | 27.57 | 26.73 | 26.93 | 850,068 | -0.25(-0.94%) |
Jun 09, 2020 | 26.93 | 27.54 | 26.66 | 27.19 | 702,383 | -0.15(-0.53%) |
Jun 08, 2020 | 27.81 | 28.07 | 26.90 | 27.33 | 836,562 | -0.16(-0.58%) |
Jun 05, 2020 | 27.53 | 28.54 | 27.39 | 27.49 | 1,000,222 | +0.81(+3.05%) |
Jun 04, 2020 | 25.77 | 26.72 | 25.68 | 26.68 | 579,038 | +0.73(+2.80%) |
Jun 03, 2020 | 25.87 | 26.13 | 25.57 | 25.95 | 647,932 | +0.65(+2.58%) |
Jun 02, 2020 | 24.54 | 25.51 | 24.36 | 25.30 | 895,380 | +0.88(+3.60%) |
Jun 01, 2020 | 24.41 | 24.85 | 24.14 | 24.42 | 606,378 | -0.01(-0.03%) |
May 29, 2020 | 23.97 | 24.55 | 23.82 | 24.43 | 945,427 | +0.23(+0.96%) |
May 28, 2020 | 24.69 | 24.69 | 24.03 | 24.19 | 1,080,046 | -0.11(-0.45%) |
May 27, 2020 | 23.24 | 24.69 | 23.13 | 24.30 | 847,490 | +1.64(+7.24%) |
May 26, 2020 | 22.20 | 22.87 | 22.01 | 22.66 | 1,125,562 | +1.03(+4.77%) |
May 22, 2020 | 21.40 | 21.67 | 21.20 | 21.63 | 725,832 | +0.31(+1.43%) |
May 21, 2020 | 21.36 | 21.88 | 21.18 | 21.33 | 614,018 | -0.12(-0.58%) |
May 20, 2020 | 21.50 | 21.72 | 21.33 | 21.45 | 598,173 | +0.39(+1.86%) |
May 19, 2020 | 21.56 | 21.82 | 21.06 | 21.06 | 435,130 | -0.65(-3.01%) |
May 18, 2020 | 21.11 | 21.87 | 21.02 | 21.71 | 585,585 | +1.05(+5.06%) |
May 15, 2020 | 20.56 | 20.82 | 20.43 | 20.66 | 418,537 | +0.04(+0.18%) |
May 14, 2020 | 19.90 | 20.81 | 19.90 | 20.63 | 680,435 | +0.43(+2.12%) |
May 13, 2020 | 21.35 | 21.35 | 19.47 | 20.20 | 759,628 | -1.25(-5.82%) |
May 12, 2020 | 22.54 | 22.67 | 21.42 | 21.45 | 818,474 | -0.99(-4.40%) |
May 11, 2020 | 21.98 | 22.80 | 21.79 | 22.44 | 618,980 | +0.21(+0.95%) |
May 08, 2020 | 22.08 | 22.35 | 21.92 | 22.23 | 599,169 | +0.59(+2.72%) |
May 07, 2020 | 21.83 | 22.51 | 21.38 | 21.64 | 938,251 | +0.06(+0.27%) |
May 06, 2020 | 21.67 | 21.93 | 21.20 | 21.58 | 926,853 | +0.13(+0.61%) |
May 05, 2020 | 21.04 | 21.70 | 20.97 | 21.45 | 1,037,465 | +0.69(+3.32%) |
May 04, 2020 | 20.80 | 20.93 | 20.37 | 20.76 | 721,709 | -0.23(-1.11%) |