Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 20.84 | 20.87 | 20.32 | 20.60 | 5,854,900 | -0.17(-0.82%) |
Jul 30, 2020 | 20.46 | 20.78 | 20.27 | 20.77 | 8,130,990 | -0.19(-0.91%) |
Jul 29, 2020 | 20.70 | 21.06 | 20.70 | 20.96 | 3,753,554 | +0.46(+2.24%) |
Jul 28, 2020 | 20.79 | 21.17 | 20.48 | 20.50 | 3,691,208 | -0.78(-3.67%) |
Jul 27, 2020 | 20.78 | 21.31 | 20.68 | 21.28 | 5,373,130 | +0.81(+3.96%) |
Jul 24, 2020 | 20.39 | 20.95 | 20.29 | 20.47 | 5,725,000 | -0.39(-1.87%) |
Jul 23, 2020 | 21.31 | 21.45 | 20.61 | 20.86 | 7,876,716 | -0.59(-2.75%) |
Jul 22, 2020 | 21.76 | 22.05 | 21.30 | 21.45 | 7,460,695 | -0.21(-0.97%) |
Jul 21, 2020 | 21.83 | 22.08 | 21.61 | 21.66 | 8,318,842 | +0.03(+0.14%) |
Jul 20, 2020 | 21.29 | 21.67 | 21.08 | 21.63 | 6,161,715 | +0.44(+2.08%) |
Jul 17, 2020 | 21.48 | 21.55 | 21.18 | 21.19 | 8,309,100 | -0.15(-0.70%) |
Jul 16, 2020 | 21.01 | 21.52 | 20.82 | 21.34 | 8,204,183 | -0.19(-0.88%) |
Jul 15, 2020 | 21.18 | 21.64 | 20.71 | 21.53 | 9,645,671 | +0.84(+4.06%) |
Jul 14, 2020 | 20.41 | 20.74 | 19.77 | 20.69 | 11,838,831 | +0.14(+0.68%) |
Jul 13, 2020 | 21.25 | 21.54 | 20.52 | 20.55 | 12,975,848 | +0.06(+0.29%) |
Jul 10, 2020 | 20.81 | 21.00 | 20.35 | 20.49 | 12,939,800 | -0.27(-1.30%) |
Jul 09, 2020 | 20.08 | 20.96 | 19.37 | 20.76 | 14,883,106 | +0.79(+3.96%) |
Jul 08, 2020 | 19.39 | 19.98 | 19.16 | 19.97 | 9,845,511 | +0.70(+3.63%) |
Jul 07, 2020 | 19.44 | 19.66 | 19.16 | 19.27 | 10,559,966 | -0.39(-1.98%) |
Jul 06, 2020 | 19.59 | 19.84 | 19.41 | 19.66 | 7,969,730 | +0.48(+2.50%) |
Jul 02, 2020 | 19.40 | 19.73 | 19.05 | 19.18 | 7,108,600 | +0.13(+0.68%) |
Jul 01, 2020 | 20.17 | 20.18 | 19.02 | 19.05 | 8,118,123 | -0.77(-3.88%) |
Jun 30, 2020 | 19.59 | 19.95 | 19.50 | 19.82 | 10,163,648 | +0.30(+1.54%) |
Jun 29, 2020 | 19.16 | 19.74 | 18.75 | 19.52 | 12,301,921 | +0.43(+2.25%) |
Jun 26, 2020 | 19.31 | 19.40 | 18.84 | 19.09 | 7,264,000 | -0.39(-2.00%) |
Jun 25, 2020 | 19.09 | 19.50 | 18.91 | 19.48 | 5,699,201 | +0.19(+0.98%) |
Jun 24, 2020 | 19.83 | 19.95 | 19.14 | 19.29 | 8,267,281 | -0.89(-4.41%) |
Jun 23, 2020 | 20.38 | 20.45 | 20.10 | 20.18 | 7,986,389 | +0.59(+3.01%) |
Jun 22, 2020 | 19.34 | 19.62 | 19.04 | 19.59 | 10,000,692 | +0.20(+1.03%) |
Jun 19, 2020 | 20.10 | 20.18 | 19.26 | 19.39 | 7,333,700 | -0.23(-1.17%) |
Jun 18, 2020 | 19.64 | 19.85 | 19.44 | 19.62 | 5,942,846 | -0.17(-0.86%) |
Jun 17, 2020 | 20.12 | 20.38 | 19.77 | 19.79 | 18,130,528 | -0.15(-0.75%) |
Jun 16, 2020 | 20.25 | 20.47 | 19.48 | 19.94 | 16,436,814 | +0.38(+1.94%) |
Jun 15, 2020 | 18.18 | 19.60 | 18.05 | 19.56 | 9,866,537 | +0.57(+3.00%) |
Jun 12, 2020 | 19.10 | 19.49 | 18.45 | 18.99 | 9,365,500 | +0.86(+4.74%) |
Jun 11, 2020 | 18.27 | 18.99 | 18.12 | 18.13 | 7,724,222 | -1.33(-6.83%) |
Jun 10, 2020 | 20.09 | 20.16 | 19.30 | 19.46 | 10,352,834 | -0.71(-3.52%) |
Jun 09, 2020 | 20.67 | 20.70 | 20.03 | 20.17 | 10,005,240 | -0.65(-3.12%) |
Jun 08, 2020 | 20.52 | 21.38 | 20.49 | 20.82 | 18,290,832 | +0.66(+3.27%) |
Jun 05, 2020 | 19.80 | 20.61 | 19.68 | 20.16 | 14,448,700 | +1.18(+6.22%) |
Jun 04, 2020 | 18.88 | 19.22 | 18.44 | 18.98 | 7,615,052 | +0.15(+0.80%) |
Jun 03, 2020 | 17.66 | 18.99 | 17.60 | 18.83 | 16,778,448 | +1.69(+9.86%) |
Jun 02, 2020 | 16.87 | 17.44 | 16.82 | 17.14 | 6,717,324 | +0.36(+2.15%) |
Jun 01, 2020 | 16.48 | 16.87 | 16.34 | 16.78 | 4,754,763 | +0.29(+1.76%) |
May 29, 2020 | 16.04 | 16.71 | 15.91 | 16.49 | 8,393,100 | +0.43(+2.68%) |
May 28, 2020 | 17.27 | 17.27 | 16.00 | 16.06 | 6,739,009 | -1.37(-7.86%) |
May 27, 2020 | 16.78 | 17.48 | 16.42 | 17.43 | 9,595,348 | +0.75(+4.50%) |
May 26, 2020 | 16.34 | 16.84 | 16.22 | 16.68 | 7,713,445 | +0.94(+5.97%) |
May 22, 2020 | 15.76 | 15.77 | 15.28 | 15.74 | 4,140,200 | +0.11(+0.70%) |
May 21, 2020 | 16.20 | 16.44 | 15.56 | 15.63 | 6,306,699 | -0.64(-3.93%) |
May 20, 2020 | 15.92 | 16.31 | 15.91 | 16.27 | 6,300,943 | +0.79(+5.10%) |
May 19, 2020 | 15.54 | 15.91 | 15.12 | 15.48 | 6,917,616 | -0.13(-0.83%) |
May 18, 2020 | 14.83 | 15.70 | 14.83 | 15.61 | 9,284,663 | +1.46(+10.32%) |
May 15, 2020 | 14.02 | 14.52 | 13.98 | 14.15 | 6,864,600 | -0.57(-3.87%) |
May 14, 2020 | 13.75 | 14.74 | 13.48 | 14.72 | 11,469,152 | +0.67(+4.77%) |
May 13, 2020 | 15.15 | 15.15 | 13.90 | 14.05 | 11,473,997 | -0.90(-6.02%) |
May 12, 2020 | 15.70 | 15.88 | 14.90 | 14.95 | 10,473,864 | -0.71(-4.53%) |
May 11, 2020 | 15.75 | 16.60 | 15.64 | 15.66 | 15,549,428 | -1.46(-8.53%) |
May 08, 2020 | 16.08 | 17.15 | 16.00 | 17.12 | 11,780,000 | +1.14(+7.13%) |
May 07, 2020 | 15.76 | 16.11 | 15.74 | 15.98 | 5,291,028 | +0.54(+3.50%) |
May 06, 2020 | 15.46 | 15.64 | 15.28 | 15.44 | 4,367,706 | +0.29(+1.91%) |
May 05, 2020 | 15.34 | 15.71 | 15.07 | 15.15 | 5,632,400 | +0.27(+1.81%) |
May 04, 2020 | 14.74 | 14.90 | 14.32 | 14.88 | 8,989,816 | -0.24(-1.59%) |