Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 18.06 | 18.13 | 17.86 | 18.11 | 7,306,722 | -0.09(-0.48%) |
Jul 30, 2020 | 18.06 | 18.22 | 17.92 | 18.20 | 4,782,017 | -0.65(-3.44%) |
Jul 29, 2020 | 18.75 | 18.86 | 18.60 | 18.85 | 4,813,199 | +0.66(+3.60%) |
Jul 28, 2020 | 18.07 | 18.29 | 18.05 | 18.19 | 4,080,345 | +0.06(+0.35%) |
Jul 27, 2020 | 18.17 | 18.24 | 18.03 | 18.13 | 3,741,602 | -0.46(-2.45%) |
Jul 24, 2020 | 18.63 | 18.74 | 18.57 | 18.58 | 3,027,210 | -0.09(-0.47%) |
Jul 23, 2020 | 18.76 | 18.82 | 18.62 | 18.67 | 4,526,517 | -0.17(-0.89%) |
Jul 22, 2020 | 18.80 | 18.91 | 18.72 | 18.84 | 4,107,526 | -0.48(-2.48%) |
Jul 21, 2020 | 19.35 | 19.43 | 19.16 | 19.32 | 3,319,919 | +0.42(+2.24%) |
Jul 20, 2020 | 18.78 | 18.96 | 18.73 | 18.90 | 2,895,657 | +0.02(+0.08%) |
Jul 17, 2020 | 19.05 | 19.06 | 18.85 | 18.88 | 3,569,324 | -0.40(-2.07%) |
Jul 16, 2020 | 19.29 | 19.45 | 19.24 | 19.28 | 3,339,606 | -0.13(-0.66%) |
Jul 15, 2020 | 19.40 | 19.51 | 19.31 | 19.41 | 4,184,635 | +0.26(+1.34%) |
Jul 14, 2020 | 19.02 | 19.20 | 18.96 | 19.15 | 4,666,390 | +0.05(+0.25%) |
Jul 13, 2020 | 19.18 | 19.26 | 19.02 | 19.10 | 4,069,258 | +0.01(+0.04%) |
Jul 10, 2020 | 18.85 | 19.13 | 18.85 | 19.10 | 4,401,441 | +0.29(+1.53%) |
Jul 09, 2020 | 19.09 | 19.10 | 18.74 | 18.81 | 5,173,002 | -0.46(-2.37%) |
Jul 08, 2020 | 19.18 | 19.30 | 19.12 | 19.26 | 7,713,521 | -0.41(-2.07%) |
Jul 07, 2020 | 19.82 | 19.94 | 19.64 | 19.67 | 4,717,895 | -0.83(-4.06%) |
Jul 06, 2020 | 20.19 | 20.50 | 20.17 | 20.50 | 6,015,410 | +1.10(+5.69%) |
Jul 02, 2020 | 19.30 | 19.50 | 19.21 | 19.40 | 5,678,629 | +0.85(+4.57%) |
Jul 01, 2020 | 18.54 | 18.72 | 18.48 | 18.55 | 4,607,865 | -0.10(-0.56%) |
Jun 30, 2020 | 18.54 | 18.74 | 18.49 | 18.66 | 5,417,235 | -0.21(-1.10%) |
Jun 29, 2020 | 18.81 | 18.97 | 18.75 | 18.86 | 3,546,057 | +0.18(+0.98%) |
Jun 26, 2020 | 19.11 | 19.11 | 18.65 | 18.68 | 4,877,526 | -0.56(-2.91%) |
Jun 25, 2020 | 18.92 | 19.25 | 18.85 | 19.24 | 4,844,294 | +0.43(+2.30%) |
Jun 24, 2020 | 19.12 | 19.12 | 18.76 | 18.81 | 4,751,850 | -0.50(-2.57%) |
Jun 23, 2020 | 19.36 | 19.46 | 19.24 | 19.30 | 4,368,302 | +0.37(+1.94%) |
Jun 22, 2020 | 18.94 | 19.07 | 18.87 | 18.94 | 4,584,867 | -0.30(-1.58%) |
Jun 19, 2020 | 19.42 | 19.43 | 19.11 | 19.24 | 4,537,251 | +0.29(+1.52%) |
Jun 18, 2020 | 18.86 | 18.97 | 18.80 | 18.95 | 4,149,803 | -0.17(-0.88%) |
Jun 17, 2020 | 19.20 | 19.21 | 19.05 | 19.12 | 5,224,685 | -0.18(-0.95%) |
Jun 16, 2020 | 19.61 | 19.66 | 19.10 | 19.30 | 5,941,376 | +0.26(+1.34%) |
Jun 15, 2020 | 18.70 | 19.11 | 18.62 | 19.05 | 5,375,071 | -0.13(-0.67%) |
Jun 12, 2020 | 19.22 | 19.37 | 18.80 | 19.18 | 6,312,283 | +0.37(+1.96%) |
Jun 11, 2020 | 19.18 | 19.30 | 18.73 | 18.81 | 8,147,992 | -1.42(-7.00%) |
Jun 10, 2020 | 20.52 | 20.56 | 20.15 | 20.22 | 6,155,741 | -0.37(-1.79%) |
Jun 09, 2020 | 20.49 | 20.69 | 20.42 | 20.59 | 6,025,898 | -0.74(-3.45%) |
Jun 08, 2020 | 21.35 | 21.40 | 20.91 | 21.33 | 7,705,023 | +0.10(+0.45%) |
Jun 05, 2020 | 21.60 | 21.62 | 21.20 | 21.23 | 12,476,127 | +1.12(+5.57%) |
Jun 04, 2020 | 19.89 | 20.18 | 19.81 | 20.11 | 5,631,176 | -0.09(-0.44%) |
Jun 03, 2020 | 19.98 | 20.27 | 19.98 | 20.20 | 10,366,114 | +0.89(+4.60%) |
Jun 02, 2020 | 19.30 | 19.39 | 19.16 | 19.31 | 6,587,974 | +0.26(+1.39%) |
Jun 01, 2020 | 18.60 | 19.06 | 18.54 | 19.05 | 6,367,048 | +0.62(+3.34%) |
May 29, 2020 | 18.38 | 18.50 | 18.13 | 18.43 | 9,812,702 | -0.43(-2.29%) |
May 28, 2020 | 18.87 | 19.10 | 18.75 | 18.86 | 8,335,982 | -0.46(-2.40%) |
May 27, 2020 | 19.47 | 19.53 | 19.22 | 19.33 | 7,881,640 | +0.29(+1.51%) |
May 26, 2020 | 18.90 | 19.22 | 18.89 | 19.04 | 9,249,276 | +0.67(+3.66%) |
May 22, 2020 | 18.66 | 18.74 | 18.36 | 18.37 | 9,791,943 | -1.14(-5.86%) |
May 21, 2020 | 19.51 | 19.69 | 19.44 | 19.51 | 5,390,674 | -0.58(-2.90%) |
May 20, 2020 | 20.12 | 20.24 | 20.06 | 20.10 | 4,388,968 | +0.18(+0.92%) |
May 19, 2020 | 20.02 | 20.15 | 19.90 | 19.91 | 5,394,031 | -0.29(-1.43%) |
May 18, 2020 | 19.93 | 20.29 | 19.90 | 20.20 | 6,277,662 | +0.74(+3.82%) |
May 15, 2020 | 19.32 | 19.49 | 19.23 | 19.46 | 4,634,043 | -0.17(-0.86%) |
May 14, 2020 | 19.16 | 19.66 | 19.10 | 19.62 | 7,183,830 | -0.13(-0.65%) |
May 13, 2020 | 19.96 | 19.96 | 19.62 | 19.75 | 5,145,860 | -0.26(-1.32%) |
May 12, 2020 | 20.47 | 20.49 | 20.01 | 20.02 | 3,975,674 | -0.37(-1.80%) |
May 11, 2020 | 20.18 | 20.41 | 20.10 | 20.38 | 3,586,655 | -0.11(-0.55%) |
May 08, 2020 | 20.53 | 20.60 | 20.40 | 20.50 | 3,062,475 | +0.34(+1.67%) |
May 07, 2020 | 20.05 | 20.41 | 20.05 | 20.16 | 4,453,923 | +0.31(+1.57%) |
May 06, 2020 | 19.92 | 19.95 | 19.78 | 19.85 | 3,975,010 | -0.06(-0.28%) |
May 05, 2020 | 19.94 | 20.00 | 19.84 | 19.90 | 4,301,263 | +0.10(+0.52%) |
May 04, 2020 | 19.82 | 19.84 | 19.62 | 19.80 | 4,633,173 | -0.42(-2.06%) |