Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 20.79 | 21.25 | 20.64 | 21.10 | 6,569,200 | +0.44(+2.13%) |
Jul 30, 2020 | 20.50 | 21.16 | 20.31 | 20.66 | 4,596,237 | -0.09(-0.43%) |
Jul 29, 2020 | 20.81 | 21.10 | 20.68 | 20.75 | 4,569,115 | +0.09(+0.44%) |
Jul 28, 2020 | 20.70 | 20.95 | 20.53 | 20.66 | 5,414,796 | -0.05(-0.24%) |
Jul 27, 2020 | 20.50 | 20.87 | 20.14 | 20.71 | 7,139,132 | +0.31(+1.52%) |
Jul 24, 2020 | 20.25 | 20.48 | 19.75 | 20.40 | 8,095,900 | -0.78(-3.68%) |
Jul 23, 2020 | 22.49 | 22.50 | 20.75 | 21.18 | 11,155,148 | -1.35(-5.99%) |
Jul 22, 2020 | 22.30 | 22.56 | 21.91 | 22.53 | 4,801,606 | -0.12(-0.53%) |
Jul 21, 2020 | 22.85 | 23.19 | 22.59 | 22.65 | 4,202,129 | -0.03(-0.13%) |
Jul 20, 2020 | 22.32 | 22.80 | 22.17 | 22.68 | 3,204,255 | +0.37(+1.66%) |
Jul 17, 2020 | 22.60 | 22.68 | 22.07 | 22.31 | 2,766,100 | -0.28(-1.24%) |
Jul 16, 2020 | 22.38 | 22.83 | 22.30 | 22.59 | 3,108,366 | -0.43(-1.87%) |
Jul 15, 2020 | 23.16 | 23.32 | 22.71 | 23.02 | 5,449,116 | -0.23(-0.99%) |
Jul 14, 2020 | 22.89 | 23.26 | 22.03 | 23.25 | 5,985,375 | +0.39(+1.71%) |
Jul 13, 2020 | 23.24 | 23.67 | 22.55 | 22.86 | 6,330,041 | -0.13(-0.57%) |
Jul 10, 2020 | 23.10 | 23.27 | 22.81 | 22.99 | 3,353,900 | -0.15(-0.65%) |
Jul 09, 2020 | 23.31 | 23.43 | 22.70 | 23.14 | 6,467,347 | +0.25(+1.09%) |
Jul 08, 2020 | 23.59 | 23.75 | 22.66 | 22.89 | 7,885,102 | -0.44(-1.89%) |
Jul 07, 2020 | 23.54 | 23.79 | 23.20 | 23.33 | 6,622,187 | -0.61(-2.55%) |
Jul 06, 2020 | 24.94 | 25.67 | 23.44 | 23.94 | 14,915,425 | +0.12(+0.50%) |
Jul 02, 2020 | 23.71 | 24.54 | 23.45 | 23.82 | 6,560,100 | +0.68(+2.94%) |
Jul 01, 2020 | 23.34 | 23.93 | 23.10 | 23.14 | 3,576,891 | -0.05(-0.22%) |
Jun 30, 2020 | 23.44 | 23.53 | 22.95 | 23.19 | 4,987,596 | -0.07(-0.30%) |
Jun 29, 2020 | 22.79 | 23.50 | 22.31 | 23.26 | 6,213,459 | +0.54(+2.38%) |
Jun 26, 2020 | 22.79 | 23.18 | 22.11 | 22.72 | 6,097,100 | +0.15(+0.66%) |
Jun 25, 2020 | 21.96 | 22.79 | 21.92 | 22.57 | 7,290,091 | -0.35(-1.53%) |
Jun 24, 2020 | 22.99 | 23.00 | 22.00 | 22.92 | 17,564,894 | -0.83(-3.49%) |
Jun 23, 2020 | 24.35 | 24.40 | 23.53 | 23.75 | 10,003,149 | -0.52(-2.14%) |
Jun 22, 2020 | 24.40 | 24.49 | 23.15 | 24.27 | 10,590,765 | -0.19(-0.78%) |
Jun 19, 2020 | 24.89 | 26.32 | 23.82 | 24.46 | 18,513,200 | -0.36(-1.45%) |
Jun 18, 2020 | 24.07 | 25.00 | 23.84 | 24.82 | 10,206,199 | +0.09(+0.36%) |
Jun 17, 2020 | 23.02 | 25.24 | 23.00 | 24.73 | 23,428,378 | +0.63(+2.61%) |
Jun 16, 2020 | 25.93 | 26.45 | 22.59 | 24.10 | 71,080,104 | +4.95(+25.85%) |
Jun 15, 2020 | 17.48 | 19.47 | 17.34 | 19.15 | 12,349,909 | +1.35(+7.58%) |
Jun 12, 2020 | 18.03 | 18.64 | 17.56 | 17.80 | 7,147,500 | -0.04(-0.22%) |
Jun 11, 2020 | 17.60 | 18.00 | 17.44 | 17.84 | 7,108,556 | -0.41(-2.25%) |
Jun 10, 2020 | 18.20 | 18.50 | 18.12 | 18.25 | 4,733,708 | +0.16(+0.88%) |
Jun 09, 2020 | 17.49 | 18.38 | 17.33 | 18.09 | 5,964,061 | +0.58(+3.31%) |
Jun 08, 2020 | 18.22 | 18.52 | 17.40 | 17.51 | 8,159,416 | -0.55(-3.05%) |
Jun 05, 2020 | 17.99 | 18.66 | 17.94 | 18.06 | 7,283,400 | +0.31(+1.75%) |
Jun 04, 2020 | 17.82 | 18.19 | 17.31 | 17.75 | 8,549,323 | -0.11(-0.62%) |
Jun 03, 2020 | 17.20 | 17.91 | 17.20 | 17.86 | 7,902,037 | +0.66(+3.84%) |
Jun 02, 2020 | 16.67 | 17.20 | 16.37 | 17.20 | 7,533,972 | +0.50(+2.99%) |
Jun 01, 2020 | 16.32 | 16.80 | 16.13 | 16.70 | 5,150,979 | +0.11(+0.66%) |
May 29, 2020 | 15.77 | 16.77 | 15.50 | 16.59 | 17,089,800 | +0.82(+5.20%) |
May 28, 2020 | 15.80 | 15.93 | 15.63 | 15.77 | 7,884,978 | -0.16(-1.00%) |
May 27, 2020 | 16.03 | 16.14 | 15.60 | 15.93 | 6,053,318 | +0.06(+0.38%) |
May 26, 2020 | 15.90 | 16.45 | 15.73 | 15.87 | 10,022,965 | +0.37(+2.39%) |
May 22, 2020 | 16.01 | 16.25 | 15.30 | 15.50 | 17,047,800 | -0.99(-6.00%) |
May 21, 2020 | 16.31 | 16.53 | 16.01 | 16.49 | 10,257,571 | -0.27(-1.61%) |
May 20, 2020 | 17.63 | 17.94 | 15.88 | 16.76 | 17,212,384 | -0.80(-4.56%) |
May 19, 2020 | 17.50 | 18.20 | 16.56 | 17.56 | 18,247,460 | -0.77(-4.20%) |
May 18, 2020 | 18.38 | 18.84 | 17.97 | 18.33 | 12,664,950 | +0.38(+2.12%) |
May 15, 2020 | 17.50 | 18.05 | 17.39 | 17.95 | 6,759,200 | +0.47(+2.69%) |
May 14, 2020 | 17.20 | 17.72 | 16.50 | 17.48 | 5,872,384 | +0.15(+0.87%) |
May 13, 2020 | 18.09 | 18.15 | 16.88 | 17.33 | 9,434,617 | -0.47(-2.64%) |
May 12, 2020 | 18.02 | 18.28 | 17.80 | 17.80 | 3,857,841 | -0.10(-0.56%) |
May 11, 2020 | 17.52 | 18.24 | 17.45 | 17.90 | 4,364,344 | +0.37(+2.11%) |
May 08, 2020 | 17.05 | 17.64 | 17.00 | 17.53 | 4,824,200 | +0.70(+4.16%) |
May 07, 2020 | 17.11 | 17.51 | 16.79 | 16.83 | 5,075,027 | -0.13(-0.77%) |
May 06, 2020 | 16.84 | 17.33 | 16.83 | 16.96 | 3,699,093 | +0.39(+2.35%) |
May 05, 2020 | 16.64 | 17.06 | 16.57 | 16.57 | 3,912,724 | +0.14(+0.85%) |
May 04, 2020 | 16.20 | 16.65 | 16.13 | 16.43 | 5,425,123 | +0.07(+0.43%) |