Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 21.49 | 22.22 | 21.47 | 22.21 | 4,342,992 | +0.96(+4.50%) |
Jul 30, 2020 | 21.26 | 21.27 | 20.76 | 21.26 | 2,188,951 | -0.12(-0.55%) |
Jul 29, 2020 | 21.18 | 21.55 | 21.03 | 21.37 | 2,872,677 | +0.61(+2.96%) |
Jul 28, 2020 | 20.86 | 21.33 | 20.74 | 20.76 | 2,980,345 | -0.26(-1.25%) |
Jul 27, 2020 | 19.93 | 21.14 | 19.70 | 21.02 | 5,075,963 | +1.09(+5.48%) |
Jul 24, 2020 | 19.51 | 20.07 | 19.07 | 19.93 | 3,384,773 | -0.45(-2.20%) |
Jul 23, 2020 | 21.33 | 21.44 | 20.29 | 20.38 | 6,022,529 | -0.85(-4.00%) |
Jul 22, 2020 | 21.15 | 21.37 | 20.92 | 21.23 | 5,676,063 | +0.07(+0.32%) |
Jul 21, 2020 | 21.45 | 21.87 | 21.12 | 21.16 | 4,874,752 | +0.01(+0.05%) |
Jul 20, 2020 | 20.97 | 21.54 | 20.53 | 21.15 | 4,300,801 | +0.67(+3.29%) |
Jul 17, 2020 | 21.01 | 21.33 | 20.47 | 20.47 | 3,701,446 | -0.35(-1.69%) |
Jul 16, 2020 | 20.48 | 20.85 | 19.97 | 20.83 | 4,931,766 | -0.26(-1.25%) |
Jul 15, 2020 | 21.38 | 21.85 | 20.86 | 21.09 | 6,417,391 | +0.42(+2.03%) |
Jul 14, 2020 | 20.96 | 21.05 | 19.54 | 20.67 | 10,361,715 | -0.71(-3.33%) |
Jul 13, 2020 | 21.90 | 22.51 | 21.31 | 21.38 | 6,645,704 | +0.07(+0.32%) |
Jul 10, 2020 | 22.35 | 22.36 | 21.24 | 21.31 | 4,447,558 | -0.73(-3.32%) |
Jul 09, 2020 | 21.68 | 22.11 | 21.48 | 22.05 | 6,195,386 | +0.39(+1.80%) |
Jul 08, 2020 | 20.84 | 21.88 | 20.55 | 21.66 | 10,674,493 | +1.51(+7.51%) |
Jul 07, 2020 | 20.10 | 20.41 | 19.64 | 20.14 | 5,124,306 | +0.11(+0.54%) |
Jul 06, 2020 | 20.82 | 21.18 | 19.76 | 20.04 | 7,708,758 | +0.06(+0.29%) |
Jul 02, 2020 | 19.44 | 20.07 | 19.23 | 19.98 | 5,688,413 | +0.69(+3.59%) |
Jul 01, 2020 | 19.33 | 19.41 | 19.07 | 19.28 | 3,215,810 | -0.14(-0.70%) |
Jun 30, 2020 | 19.32 | 19.86 | 19.06 | 19.42 | 7,815,977 | +0.08(+0.40%) |
Jun 29, 2020 | 19.14 | 19.46 | 18.62 | 19.34 | 3,982,195 | +0.20(+1.07%) |
Jun 26, 2020 | 19.23 | 19.50 | 18.83 | 19.14 | 5,860,025 | -0.09(-0.46%) |
Jun 25, 2020 | 19.75 | 19.85 | 19.11 | 19.23 | 4,543,143 | -0.52(-2.62%) |
Jun 24, 2020 | 19.91 | 20.27 | 19.37 | 19.74 | 5,180,725 | -0.40(-1.99%) |
Jun 23, 2020 | 20.58 | 20.90 | 19.94 | 20.14 | 5,893,922 | -0.45(-2.18%) |
Jun 22, 2020 | 20.63 | 21.07 | 20.46 | 20.59 | 4,409,912 | -0.08(-0.38%) |
Jun 19, 2020 | 20.39 | 21.06 | 20.00 | 20.67 | 10,220,650 | +0.50(+2.47%) |
Jun 18, 2020 | 19.33 | 20.51 | 19.33 | 20.17 | 7,814,016 | +0.84(+4.34%) |
Jun 17, 2020 | 18.58 | 19.70 | 18.58 | 19.33 | 7,366,607 | +0.89(+4.81%) |
Jun 16, 2020 | 18.53 | 18.72 | 17.84 | 18.45 | 8,994,715 | +0.19(+1.02%) |
Jun 15, 2020 | 17.07 | 18.45 | 16.97 | 18.26 | 7,328,809 | +0.98(+5.64%) |
Jun 12, 2020 | 17.17 | 17.76 | 17.08 | 17.29 | 8,197,187 | +0.36(+2.13%) |
Jun 11, 2020 | 17.39 | 17.66 | 16.72 | 16.92 | 6,950,575 | -0.89(-4.98%) |
Jun 10, 2020 | 17.03 | 17.89 | 17.03 | 17.81 | 5,403,673 | +0.80(+4.70%) |
Jun 09, 2020 | 16.72 | 17.23 | 16.57 | 17.01 | 4,872,266 | +0.25(+1.51%) |
Jun 08, 2020 | 17.72 | 17.85 | 16.57 | 16.76 | 5,679,251 | -0.77(-4.40%) |
Jun 05, 2020 | 17.42 | 17.75 | 17.32 | 17.53 | 4,452,274 | +0.42(+2.45%) |
Jun 04, 2020 | 16.94 | 17.73 | 16.82 | 17.11 | 4,547,503 | +0.06(+0.34%) |
Jun 03, 2020 | 17.20 | 17.54 | 16.69 | 17.05 | 5,162,052 | -0.14(-0.79%) |
Jun 02, 2020 | 16.59 | 17.56 | 16.50 | 17.19 | 6,564,098 | +0.47(+2.80%) |
Jun 01, 2020 | 16.79 | 16.91 | 16.35 | 16.72 | 5,627,947 | -0.20(-1.15%) |
May 29, 2020 | 15.41 | 16.99 | 15.23 | 16.91 | 9,871,070 | +1.53(+9.96%) |
May 28, 2020 | 15.84 | 16.20 | 15.25 | 15.38 | 7,527,011 | -0.71(-4.42%) |
May 27, 2020 | 16.31 | 16.78 | 15.43 | 16.09 | 11,429,013 | +0.51(+3.25%) |
May 26, 2020 | 15.06 | 15.92 | 15.02 | 15.59 | 12,959,936 | +0.98(+6.68%) |
May 22, 2020 | 14.54 | 14.75 | 14.01 | 14.61 | 7,520,273 | -0.12(-0.80%) |
May 21, 2020 | 14.76 | 15.10 | 14.58 | 14.73 | 8,712,026 | -0.10(-0.66%) |
May 20, 2020 | 15.81 | 15.84 | 14.41 | 14.83 | 10,346,188 | -0.68(-4.40%) |
May 19, 2020 | 16.25 | 16.42 | 15.50 | 15.51 | 9,360,553 | -0.70(-4.33%) |
May 18, 2020 | 16.63 | 16.81 | 15.98 | 16.21 | 13,606,523 | -0.22(-1.36%) |
May 15, 2020 | 16.20 | 16.70 | 15.95 | 16.44 | 4,356,319 | +0.15(+0.90%) |
May 14, 2020 | 16.38 | 16.44 | 15.54 | 16.29 | 7,685,765 | -0.60(-3.52%) |
May 13, 2020 | 16.96 | 17.64 | 16.59 | 16.89 | 4,458,329 | -0.06(-0.35%) |
May 12, 2020 | 16.80 | 17.64 | 16.23 | 16.94 | 5,155,670 | +0.15(+0.87%) |
May 11, 2020 | 17.10 | 17.31 | 16.56 | 16.80 | 5,199,764 | +0.04(+0.23%) |
May 08, 2020 | 15.12 | 16.94 | 15.01 | 16.76 | 9,691,769 | +1.99(+13.47%) |
May 07, 2020 | 14.14 | 14.85 | 14.03 | 14.77 | 6,838,341 | +0.69(+4.92%) |
May 06, 2020 | 15.06 | 15.18 | 13.81 | 14.08 | 6,313,790 | -0.71(-4.82%) |
May 05, 2020 | 14.80 | 15.13 | 14.77 | 14.79 | 4,364,636 | +0.20(+1.40%) |
May 04, 2020 | 14.77 | 14.77 | 14.27 | 14.58 | 6,532,337 | -0.24(-1.64%) |