Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 20.81 | 21.20 | 20.61 | 21.16 | 2,549,075 | +0.46(+2.23%) |
Jul 30, 2020 | 21.12 | 21.21 | 20.56 | 20.70 | 1,851,844 | -0.63(-2.96%) |
Jul 29, 2020 | 21.43 | 21.53 | 21.26 | 21.33 | 1,020,813 | -0.10(-0.48%) |
Jul 28, 2020 | 21.68 | 21.78 | 21.41 | 21.44 | 966,039 | -0.20(-0.95%) |
Jul 27, 2020 | 21.57 | 22.14 | 21.51 | 21.64 | 1,246,560 | +0.04(+0.20%) |
Jul 24, 2020 | 21.80 | 21.96 | 21.47 | 21.60 | 2,034,994 | -0.61(-2.77%) |
Jul 23, 2020 | 22.26 | 22.40 | 21.94 | 22.21 | 1,268,997 | -0.03(-0.15%) |
Jul 22, 2020 | 22.43 | 22.61 | 22.06 | 22.25 | 1,139,964 | -0.05(-0.23%) |
Jul 21, 2020 | 22.61 | 22.89 | 22.22 | 22.30 | 1,451,580 | -0.22(-0.99%) |
Jul 20, 2020 | 21.76 | 22.68 | 21.69 | 22.52 | 2,172,179 | +0.76(+3.49%) |
Jul 17, 2020 | 22.09 | 22.16 | 21.73 | 21.76 | 1,232,644 | -0.12(-0.55%) |
Jul 16, 2020 | 22.21 | 22.41 | 21.78 | 21.88 | 997,243 | -0.38(-1.72%) |
Jul 15, 2020 | 21.42 | 22.41 | 21.37 | 22.26 | 2,252,050 | +0.84(+3.92%) |
Jul 14, 2020 | 20.88 | 21.47 | 20.73 | 21.42 | 1,124,516 | +0.66(+3.19%) |
Jul 13, 2020 | 20.87 | 21.28 | 20.69 | 20.76 | 1,503,483 | -0.03(-0.12%) |
Jul 10, 2020 | 20.98 | 21.01 | 20.62 | 20.79 | 778,796 | -0.20(-0.94%) |
Jul 09, 2020 | 21.68 | 21.94 | 20.69 | 20.98 | 1,436,955 | -0.57(-2.65%) |
Jul 08, 2020 | 20.73 | 21.75 | 20.73 | 21.56 | 1,985,760 | +0.82(+3.95%) |
Jul 07, 2020 | 20.39 | 20.86 | 20.25 | 20.74 | 1,820,679 | +0.36(+1.78%) |
Jul 06, 2020 | 20.61 | 20.74 | 20.26 | 20.37 | 1,050,161 | -0.06(-0.31%) |
Jul 02, 2020 | 20.36 | 20.83 | 20.31 | 20.44 | 1,209,794 | +0.21(+1.06%) |
Jul 01, 2020 | 19.98 | 20.24 | 19.75 | 20.22 | 1,107,810 | +0.09(+0.42%) |
Jun 30, 2020 | 20.08 | 20.34 | 19.89 | 20.14 | 1,336,345 | +0.15(+0.73%) |
Jun 29, 2020 | 19.57 | 20.18 | 19.44 | 19.99 | 1,055,286 | +0.48(+2.45%) |
Jun 26, 2020 | 20.22 | 20.40 | 19.20 | 19.52 | 2,910,467 | -0.77(-3.79%) |
Jun 25, 2020 | 19.70 | 20.33 | 19.67 | 20.28 | 1,299,627 | +0.47(+2.37%) |
Jun 24, 2020 | 19.89 | 20.13 | 19.58 | 19.82 | 1,155,626 | -0.08(-0.39%) |
Jun 23, 2020 | 20.17 | 20.52 | 19.84 | 19.89 | 1,128,768 | -0.25(-1.23%) |
Jun 22, 2020 | 20.22 | 20.35 | 19.63 | 20.14 | 1,868,671 | +0.06(+0.30%) |
Jun 19, 2020 | 19.99 | 20.25 | 19.66 | 20.08 | 2,597,472 | +0.21(+1.07%) |
Jun 18, 2020 | 19.99 | 20.13 | 19.74 | 19.87 | 1,469,988 | -0.03(-0.17%) |
Jun 17, 2020 | 19.39 | 20.06 | 19.23 | 19.90 | 1,816,449 | +0.39(+2.01%) |
Jun 16, 2020 | 19.62 | 19.76 | 19.14 | 19.51 | 1,806,358 | -0.06(-0.31%) |
Jun 15, 2020 | 20.05 | 20.69 | 18.96 | 19.57 | 4,364,504 | -0.44(-2.18%) |
Jun 12, 2020 | 20.09 | 20.46 | 19.56 | 20.00 | 2,445,486 | +0.00(+0.00%) |
Jun 11, 2020 | 19.65 | 20.12 | 19.53 | 20.00 | 1,559,438 | +0.37(+1.87%) |
Jun 10, 2020 | 19.65 | 19.77 | 19.11 | 19.64 | 1,394,448 | +0.05(+0.26%) |
Jun 09, 2020 | 19.43 | 19.82 | 19.29 | 19.58 | 1,435,668 | +0.41(+2.14%) |
Jun 08, 2020 | 18.59 | 19.25 | 18.55 | 19.18 | 2,083,942 | +0.59(+3.17%) |
Jun 05, 2020 | 19.02 | 19.25 | 18.55 | 18.59 | 1,678,056 | -0.60(-3.11%) |
Jun 04, 2020 | 18.61 | 19.29 | 18.48 | 19.18 | 2,336,930 | +0.49(+2.65%) |
Jun 03, 2020 | 19.35 | 20.00 | 18.56 | 18.69 | 1,804,184 | -0.69(-3.57%) |
Jun 02, 2020 | 20.52 | 20.60 | 19.31 | 19.38 | 1,492,439 | -1.30(-6.27%) |
Jun 01, 2020 | 20.40 | 20.83 | 20.11 | 20.68 | 994,159 | +0.32(+1.59%) |
May 29, 2020 | 19.64 | 20.40 | 19.59 | 20.35 | 2,613,291 | +0.80(+4.10%) |
May 28, 2020 | 18.89 | 19.71 | 18.80 | 19.55 | 1,932,257 | +0.82(+4.37%) |
May 27, 2020 | 18.55 | 19.04 | 18.54 | 18.73 | 1,625,896 | +0.28(+1.51%) |
May 26, 2020 | 18.71 | 18.83 | 18.39 | 18.45 | 1,215,820 | -0.01(-0.05%) |
May 22, 2020 | 17.93 | 18.51 | 17.80 | 18.46 | 1,990,477 | +0.54(+3.02%) |
May 21, 2020 | 18.25 | 18.25 | 17.68 | 17.92 | 2,134,316 | -0.32(-1.76%) |
May 20, 2020 | 18.74 | 18.78 | 18.09 | 18.24 | 1,861,428 | -0.41(-2.22%) |
May 19, 2020 | 19.63 | 19.66 | 18.63 | 18.66 | 1,394,493 | -0.44(-2.30%) |
May 18, 2020 | 19.25 | 19.53 | 18.79 | 19.09 | 1,536,661 | -0.21(-1.09%) |
May 15, 2020 | 19.63 | 19.74 | 19.14 | 19.31 | 1,361,600 | -0.45(-2.27%) |
May 14, 2020 | 19.09 | 20.03 | 19.00 | 19.75 | 2,477,488 | +0.41(+2.14%) |
May 13, 2020 | 19.85 | 19.98 | 18.50 | 19.34 | 3,377,484 | -0.80(-3.98%) |
May 12, 2020 | 20.52 | 21.02 | 20.06 | 20.14 | 1,620,478 | -0.41(-2.01%) |
May 11, 2020 | 20.48 | 20.80 | 20.13 | 20.56 | 2,293,219 | +0.52(+2.57%) |
May 08, 2020 | 21.75 | 22.03 | 20.04 | 20.04 | 2,350,918 | -1.69(-7.77%) |
May 07, 2020 | 21.92 | 22.19 | 20.70 | 21.73 | 2,678,171 | +0.56(+2.63%) |
May 06, 2020 | 21.05 | 21.73 | 21.05 | 21.17 | 1,352,899 | +0.14(+0.68%) |
May 05, 2020 | 20.73 | 21.20 | 20.73 | 21.03 | 1,231,687 | +0.31(+1.51%) |
May 04, 2020 | 20.45 | 20.72 | 20.09 | 20.72 | 833,918 | +0.39(+1.91%) |