Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 18.69 | 18.77 | 18.50 | 18.75 | 7,057,263 | -0.09(-0.48%) |
Jul 30, 2020 | 18.70 | 18.86 | 18.55 | 18.84 | 4,618,754 | -0.67(-3.44%) |
Jul 29, 2020 | 19.41 | 19.53 | 19.26 | 19.51 | 4,648,871 | +0.68(+3.60%) |
Jul 28, 2020 | 18.71 | 18.93 | 18.69 | 18.84 | 3,941,038 | +0.07(+0.35%) |
Jul 27, 2020 | 18.81 | 18.88 | 18.67 | 18.77 | 3,613,860 | -0.47(-2.45%) |
Jul 24, 2020 | 19.29 | 19.41 | 19.22 | 19.24 | 2,923,858 | -0.09(-0.47%) |
Jul 23, 2020 | 19.42 | 19.48 | 19.28 | 19.33 | 4,371,977 | -0.17(-0.89%) |
Jul 22, 2020 | 19.46 | 19.58 | 19.38 | 19.51 | 3,967,291 | -0.50(-2.48%) |
Jul 21, 2020 | 20.04 | 20.12 | 19.84 | 20.00 | 3,206,573 | +0.44(+2.24%) |
Jul 20, 2020 | 19.44 | 19.63 | 19.39 | 19.56 | 2,796,796 | +0.02(+0.08%) |
Jul 17, 2020 | 19.72 | 19.74 | 19.51 | 19.55 | 3,447,463 | -0.41(-2.07%) |
Jul 16, 2020 | 19.97 | 20.13 | 19.92 | 19.96 | 3,225,589 | -0.13(-0.66%) |
Jul 15, 2020 | 20.09 | 20.20 | 20.00 | 20.09 | 4,041,767 | +0.26(+1.34%) |
Jul 14, 2020 | 19.69 | 19.88 | 19.63 | 19.83 | 4,507,075 | +0.05(+0.25%) |
Jul 13, 2020 | 19.86 | 19.94 | 19.69 | 19.78 | 3,930,329 | +0.01(+0.04%) |
Jul 10, 2020 | 19.51 | 19.80 | 19.51 | 19.77 | 4,251,171 | +0.30(+1.53%) |
Jul 09, 2020 | 19.76 | 19.77 | 19.40 | 19.47 | 4,996,391 | -0.47(-2.37%) |
Jul 08, 2020 | 19.86 | 19.98 | 19.80 | 19.94 | 7,450,174 | -0.42(-2.07%) |
Jul 07, 2020 | 20.52 | 20.64 | 20.33 | 20.37 | 4,556,822 | -0.86(-4.06%) |
Jul 06, 2020 | 20.90 | 21.23 | 20.88 | 21.23 | 5,810,038 | +1.14(+5.69%) |
Jul 02, 2020 | 19.98 | 20.18 | 19.89 | 20.09 | 5,484,755 | +0.88(+4.57%) |
Jul 01, 2020 | 19.20 | 19.38 | 19.13 | 19.21 | 4,450,548 | -0.11(-0.56%) |
Jun 30, 2020 | 19.19 | 19.40 | 19.14 | 19.32 | 5,232,285 | -0.22(-1.10%) |
Jun 29, 2020 | 19.47 | 19.64 | 19.41 | 19.53 | 3,424,991 | +0.19(+0.99%) |
Jun 26, 2020 | 19.79 | 19.79 | 19.31 | 19.34 | 4,711,002 | -0.58(-2.91%) |
Jun 25, 2020 | 19.59 | 19.93 | 19.51 | 19.92 | 4,678,904 | +0.45(+2.30%) |
Jun 24, 2020 | 19.80 | 19.80 | 19.42 | 19.47 | 4,589,617 | -0.51(-2.57%) |
Jun 23, 2020 | 20.04 | 20.14 | 19.92 | 19.99 | 4,219,164 | +0.38(+1.94%) |
Jun 22, 2020 | 19.61 | 19.74 | 19.54 | 19.61 | 4,428,335 | -0.31(-1.58%) |
Jun 19, 2020 | 20.11 | 20.12 | 19.79 | 19.92 | 4,382,344 | +0.30(+1.52%) |
Jun 18, 2020 | 19.52 | 19.64 | 19.46 | 19.62 | 4,008,125 | -0.17(-0.88%) |
Jun 17, 2020 | 19.88 | 19.89 | 19.72 | 19.80 | 5,046,309 | -0.19(-0.95%) |
Jun 16, 2020 | 20.30 | 20.35 | 19.77 | 19.99 | 5,738,532 | +0.26(+1.34%) |
Jun 15, 2020 | 19.36 | 19.79 | 19.27 | 19.72 | 5,191,561 | -0.13(-0.67%) |
Jun 12, 2020 | 19.90 | 20.05 | 19.46 | 19.85 | 6,096,776 | +0.38(+1.96%) |
Jun 11, 2020 | 19.86 | 19.98 | 19.39 | 19.47 | 7,869,811 | -1.47(-7.00%) |
Jun 10, 2020 | 21.24 | 21.29 | 20.86 | 20.94 | 5,945,577 | -0.38(-1.79%) |
Jun 09, 2020 | 21.21 | 21.43 | 21.14 | 21.32 | 5,820,168 | -0.76(-3.45%) |
Jun 08, 2020 | 22.11 | 22.16 | 21.65 | 22.08 | 7,441,965 | +0.10(+0.45%) |
Jun 05, 2020 | 22.36 | 22.39 | 21.95 | 21.98 | 12,050,179 | +1.16(+5.57%) |
Jun 04, 2020 | 20.59 | 20.89 | 20.51 | 20.82 | 5,438,922 | -0.09(-0.44%) |
Jun 03, 2020 | 20.69 | 20.99 | 20.68 | 20.91 | 10,012,204 | +0.92(+4.60%) |
Jun 02, 2020 | 19.99 | 20.08 | 19.84 | 19.99 | 6,363,054 | +0.27(+1.39%) |
Jun 01, 2020 | 19.26 | 19.74 | 19.20 | 19.72 | 6,149,670 | +0.64(+3.34%) |
May 29, 2020 | 19.03 | 19.15 | 18.77 | 19.08 | 9,477,687 | -0.45(-2.29%) |
May 28, 2020 | 19.54 | 19.77 | 19.41 | 19.53 | 8,051,383 | -0.48(-2.40%) |
May 27, 2020 | 20.16 | 20.22 | 19.89 | 20.01 | 7,612,553 | +0.30(+1.51%) |
May 26, 2020 | 19.56 | 19.90 | 19.56 | 19.71 | 8,933,497 | +0.70(+3.66%) |
May 22, 2020 | 19.32 | 19.40 | 19.00 | 19.02 | 9,457,636 | -1.18(-5.86%) |
May 21, 2020 | 20.20 | 20.38 | 20.13 | 20.20 | 5,206,631 | -0.60(-2.91%) |
May 20, 2020 | 20.83 | 20.95 | 20.76 | 20.81 | 4,239,124 | +0.19(+0.92%) |
May 19, 2020 | 20.73 | 20.86 | 20.60 | 20.61 | 5,209,873 | -0.30(-1.43%) |
May 18, 2020 | 20.63 | 21.00 | 20.60 | 20.91 | 6,063,336 | +0.77(+3.82%) |
May 15, 2020 | 20.00 | 20.18 | 19.91 | 20.14 | 4,475,832 | -0.17(-0.86%) |
May 14, 2020 | 19.84 | 20.36 | 19.77 | 20.32 | 6,938,567 | -0.13(-0.65%) |
May 13, 2020 | 20.66 | 20.66 | 20.31 | 20.45 | 4,970,175 | -0.27(-1.32%) |
May 12, 2020 | 21.19 | 21.21 | 20.72 | 20.72 | 3,839,941 | -0.38(-1.80%) |
May 11, 2020 | 20.90 | 21.14 | 20.81 | 21.10 | 3,464,203 | -0.12(-0.55%) |
May 08, 2020 | 21.26 | 21.33 | 21.12 | 21.22 | 2,957,919 | +0.35(+1.67%) |
May 07, 2020 | 20.76 | 21.13 | 20.76 | 20.87 | 4,301,861 | +0.32(+1.57%) |
May 06, 2020 | 20.62 | 20.66 | 20.47 | 20.55 | 3,839,299 | -0.06(-0.28%) |
May 05, 2020 | 20.64 | 20.70 | 20.54 | 20.61 | 4,154,413 | +0.11(+0.53%) |
May 04, 2020 | 20.52 | 20.54 | 20.32 | 20.50 | 4,474,992 | -0.43(-2.06%) |