Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 18.47 | 18.55 | 18.11 | 18.35 | 13,381,426 | -0.33(-1.78%) |
Jul 30, 2020 | 18.98 | 19.06 | 18.51 | 18.68 | 12,423,542 | -0.65(-3.36%) |
Jul 29, 2020 | 19.11 | 19.34 | 19.02 | 19.33 | 7,990,718 | +0.33(+1.75%) |
Jul 28, 2020 | 19.11 | 19.31 | 18.99 | 19.00 | 12,840,669 | -0.27(-1.38%) |
Jul 27, 2020 | 19.14 | 19.26 | 19.01 | 19.26 | 8,775,346 | +0.17(+0.92%) |
Jul 24, 2020 | 19.13 | 19.37 | 19.07 | 19.09 | 13,114,871 | -0.24(-1.25%) |
Jul 23, 2020 | 19.24 | 19.41 | 19.16 | 19.33 | 10,894,296 | -0.19(-0.98%) |
Jul 22, 2020 | 19.66 | 19.69 | 19.36 | 19.52 | 9,824,430 | -0.53(-2.66%) |
Jul 21, 2020 | 19.49 | 20.38 | 19.44 | 20.05 | 16,352,189 | +0.96(+5.01%) |
Jul 20, 2020 | 19.34 | 19.50 | 19.08 | 19.10 | 9,172,930 | -0.26(-1.33%) |
Jul 17, 2020 | 19.71 | 19.73 | 19.32 | 19.36 | 10,856,184 | -0.39(-1.98%) |
Jul 16, 2020 | 19.76 | 19.98 | 19.65 | 19.75 | 10,000,193 | -0.07(-0.38%) |
Jul 15, 2020 | 19.72 | 19.86 | 19.57 | 19.82 | 12,897,996 | +0.44(+2.28%) |
Jul 14, 2020 | 18.74 | 19.41 | 18.66 | 19.38 | 11,258,981 | +0.68(+3.65%) |
Jul 13, 2020 | 18.86 | 19.05 | 18.65 | 18.70 | 12,422,156 | +0.00(+0.00%) |
Jul 10, 2020 | 18.36 | 18.71 | 18.34 | 18.70 | 15,426,292 | +0.34(+1.86%) |
Jul 09, 2020 | 19.06 | 19.11 | 18.34 | 18.36 | 15,430,870 | -0.92(-4.79%) |
Jul 08, 2020 | 19.16 | 19.45 | 19.06 | 19.28 | 8,327,860 | +0.12(+0.61%) |
Jul 07, 2020 | 19.51 | 19.55 | 19.16 | 19.16 | 7,661,285 | -0.52(-2.62%) |
Jul 06, 2020 | 19.70 | 19.92 | 19.51 | 19.68 | 8,767,669 | +0.19(+0.98%) |
Jul 02, 2020 | 19.68 | 19.86 | 19.38 | 19.49 | 7,816,332 | +0.17(+0.86%) |
Jul 01, 2020 | 19.42 | 19.68 | 19.29 | 19.32 | 9,175,552 | -0.09(-0.47%) |
Jun 30, 2020 | 19.12 | 19.49 | 18.91 | 19.41 | 12,346,842 | -0.13(-0.68%) |
Jun 29, 2020 | 19.41 | 19.69 | 19.26 | 19.55 | 12,811,912 | +0.60(+3.16%) |
Jun 26, 2020 | 19.46 | 19.49 | 18.87 | 18.95 | 11,013,186 | -0.62(-3.15%) |
Jun 25, 2020 | 19.13 | 19.56 | 19.04 | 19.56 | 9,327,666 | +0.30(+1.56%) |
Jun 24, 2020 | 19.78 | 19.78 | 19.16 | 19.26 | 11,274,200 | -0.86(-4.26%) |
Jun 23, 2020 | 20.34 | 20.37 | 20.07 | 20.12 | 10,858,965 | +0.25(+1.26%) |
Jun 22, 2020 | 19.73 | 19.98 | 19.63 | 19.87 | 10,743,060 | +0.17(+0.84%) |
Jun 19, 2020 | 20.15 | 20.20 | 19.61 | 19.70 | 12,237,367 | -0.02(-0.08%) |
Jun 18, 2020 | 19.51 | 19.84 | 19.37 | 19.72 | 10,610,822 | -0.01(-0.04%) |
Jun 17, 2020 | 20.31 | 20.37 | 19.73 | 19.73 | 14,572,906 | -0.71(-3.46%) |
Jun 16, 2020 | 20.78 | 20.98 | 20.15 | 20.44 | 17,234,168 | +0.16(+0.78%) |
Jun 15, 2020 | 19.54 | 20.47 | 19.34 | 20.28 | 15,298,739 | -0.32(-1.58%) |
Jun 12, 2020 | 20.81 | 21.02 | 20.15 | 20.60 | 14,084,630 | +0.57(+2.83%) |
Jun 11, 2020 | 20.88 | 21.14 | 20.00 | 20.04 | 17,743,276 | -1.92(-8.76%) |
Jun 10, 2020 | 22.39 | 22.47 | 21.88 | 21.96 | 11,670,627 | -0.80(-3.51%) |
Jun 09, 2020 | 22.93 | 22.98 | 22.50 | 22.76 | 14,293,446 | -0.87(-3.66%) |
Jun 08, 2020 | 23.68 | 23.78 | 23.19 | 23.63 | 16,206,502 | +0.56(+2.42%) |
Jun 05, 2020 | 22.68 | 23.26 | 22.68 | 23.07 | 22,098,686 | +1.68(+7.86%) |
Jun 04, 2020 | 21.34 | 21.51 | 21.02 | 21.39 | 10,388,056 | -0.17(-0.81%) |
Jun 03, 2020 | 21.37 | 21.64 | 21.27 | 21.56 | 14,793,178 | +0.79(+3.81%) |
Jun 02, 2020 | 20.58 | 20.80 | 20.49 | 20.77 | 15,716,012 | +0.92(+4.66%) |
Jun 01, 2020 | 19.27 | 19.90 | 19.16 | 19.85 | 12,922,814 | +0.58(+3.02%) |
May 29, 2020 | 19.03 | 19.34 | 18.91 | 19.26 | 12,261,872 | -0.10(-0.52%) |
May 28, 2020 | 19.81 | 19.83 | 19.32 | 19.36 | 10,426,316 | -0.56(-2.80%) |
May 27, 2020 | 20.06 | 20.13 | 19.55 | 19.92 | 11,460,441 | +0.56(+2.88%) |
May 26, 2020 | 19.44 | 19.51 | 19.27 | 19.36 | 12,112,031 | +0.23(+1.22%) |
May 22, 2020 | 19.13 | 19.17 | 18.78 | 19.13 | 9,541,790 | -0.33(-1.71%) |
May 21, 2020 | 19.75 | 19.91 | 19.24 | 19.46 | 12,781,259 | -0.20(-1.02%) |
May 20, 2020 | 19.60 | 19.74 | 19.43 | 19.66 | 12,609,420 | +0.59(+3.10%) |
May 19, 2020 | 19.73 | 19.73 | 19.07 | 19.07 | 17,082,458 | -0.50(-2.55%) |
May 18, 2020 | 19.41 | 19.88 | 19.39 | 19.57 | 20,109,160 | +1.41(+7.75%) |
May 15, 2020 | 18.14 | 18.53 | 18.00 | 18.16 | 13,407,012 | -0.27(-1.45%) |
May 14, 2020 | 18.11 | 18.56 | 17.64 | 18.43 | 12,915,974 | -0.27(-1.42%) |
May 13, 2020 | 19.22 | 19.28 | 18.41 | 18.70 | 12,718,114 | -0.50(-2.60%) |
May 12, 2020 | 19.75 | 19.84 | 19.20 | 19.20 | 12,186,910 | -0.37(-1.87%) |
May 11, 2020 | 19.62 | 19.75 | 19.47 | 19.56 | 8,360,696 | -0.44(-2.21%) |
May 08, 2020 | 20.00 | 20.03 | 19.74 | 20.00 | 9,867,806 | +0.50(+2.56%) |
May 07, 2020 | 19.74 | 19.93 | 19.42 | 19.50 | 12,484,911 | +0.39(+2.04%) |
May 06, 2020 | 19.58 | 19.63 | 19.07 | 19.12 | 13,702,930 | -0.24(-1.21%) |
May 05, 2020 | 19.80 | 20.05 | 19.29 | 19.35 | 16,719,829 | +0.50(+2.67%) |
May 04, 2020 | 18.39 | 18.94 | 18.26 | 18.85 | 17,530,934 | +0.34(+1.84%) |