Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 25.95 | 26.65 | 24.69 | 26.65 | 8,197,587 | +1.93(+7.79%) |
Jul 30, 2020 | 23.68 | 24.78 | 23.28 | 24.72 | 5,411,668 | +0.39(+1.62%) |
Jul 29, 2020 | 23.65 | 24.53 | 23.61 | 24.33 | 3,512,164 | +0.98(+4.18%) |
Jul 28, 2020 | 24.01 | 24.17 | 23.28 | 23.36 | 2,509,921 | -0.80(-3.30%) |
Jul 27, 2020 | 23.53 | 24.25 | 23.40 | 24.15 | 3,549,177 | +1.03(+4.47%) |
Jul 24, 2020 | 22.79 | 23.55 | 21.94 | 23.12 | 5,510,804 | -0.87(-3.63%) |
Jul 23, 2020 | 25.62 | 26.08 | 23.63 | 23.99 | 7,235,804 | -2.03(-7.81%) |
Jul 22, 2020 | 25.47 | 26.22 | 25.39 | 26.02 | 3,936,336 | +0.62(+2.44%) |
Jul 21, 2020 | 26.75 | 26.75 | 25.11 | 25.40 | 6,201,459 | -0.72(-2.77%) |
Jul 20, 2020 | 24.52 | 26.31 | 24.12 | 26.13 | 5,508,232 | +1.84(+7.58%) |
Jul 17, 2020 | 24.36 | 24.49 | 23.68 | 24.29 | 3,599,660 | +0.28(+1.18%) |
Jul 16, 2020 | 24.12 | 24.30 | 23.40 | 24.00 | 4,317,213 | -0.93(-3.74%) |
Jul 15, 2020 | 25.07 | 25.52 | 24.02 | 24.93 | 5,532,731 | +0.48(+1.97%) |
Jul 14, 2020 | 23.06 | 24.59 | 22.38 | 24.45 | 7,146,194 | +0.73(+3.06%) |
Jul 13, 2020 | 25.84 | 26.39 | 23.49 | 23.73 | 7,642,532 | -1.53(-6.06%) |
Jul 10, 2020 | 25.14 | 25.28 | 24.38 | 25.26 | 4,297,024 | -0.03(-0.14%) |
Jul 09, 2020 | 25.58 | 25.66 | 24.21 | 25.29 | 5,622,636 | +0.32(+1.26%) |
Jul 08, 2020 | 24.44 | 25.00 | 24.09 | 24.97 | 4,522,498 | +1.08(+4.50%) |
Jul 07, 2020 | 24.48 | 25.28 | 23.76 | 23.90 | 4,485,648 | -0.73(-2.98%) |
Jul 06, 2020 | 24.20 | 24.95 | 24.20 | 24.63 | 5,818,671 | +1.24(+5.31%) |
Jul 02, 2020 | 23.62 | 24.01 | 23.25 | 23.39 | 4,331,587 | +0.42(+1.81%) |
Jul 01, 2020 | 22.92 | 23.39 | 22.62 | 22.98 | 4,288,902 | +0.07(+0.29%) |
Jun 30, 2020 | 21.70 | 23.14 | 21.69 | 22.91 | 5,221,438 | +1.22(+5.62%) |
Jun 29, 2020 | 21.07 | 21.69 | 20.28 | 21.69 | 5,185,269 | +0.60(+2.85%) |
Jun 26, 2020 | 22.22 | 22.29 | 20.84 | 21.09 | 5,750,713 | -1.28(-5.74%) |
Jun 25, 2020 | 21.59 | 22.43 | 20.93 | 22.37 | 4,992,772 | +0.82(+3.82%) |
Jun 24, 2020 | 22.78 | 23.18 | 21.16 | 21.55 | 7,052,467 | -1.59(-6.86%) |
Jun 23, 2020 | 23.25 | 23.86 | 23.00 | 23.14 | 5,859,333 | +0.49(+2.18%) |
Jun 22, 2020 | 21.50 | 22.66 | 21.39 | 22.64 | 6,202,861 | +1.21(+5.62%) |
Jun 19, 2020 | 22.61 | 22.72 | 21.09 | 21.44 | 6,434,862 | -0.47(-2.15%) |
Jun 18, 2020 | 21.43 | 21.92 | 21.31 | 21.91 | 2,747,706 | +0.31(+1.45%) |
Jun 17, 2020 | 21.87 | 22.18 | 21.46 | 21.60 | 3,982,996 | -0.04(-0.17%) |
Jun 16, 2020 | 21.73 | 22.11 | 20.63 | 21.63 | 7,512,300 | +1.38(+6.81%) |
Jun 15, 2020 | 18.63 | 20.55 | 18.43 | 20.25 | 6,237,567 | +0.58(+2.92%) |
Jun 12, 2020 | 20.68 | 20.81 | 18.71 | 19.68 | 9,517,090 | +0.66(+3.50%) |
Jun 11, 2020 | 21.46 | 21.84 | 18.98 | 19.01 | 12,678,326 | -3.98(-17.32%) |
Jun 10, 2020 | 22.34 | 23.44 | 22.20 | 23.00 | 5,783,233 | +1.15(+5.29%) |
Jun 09, 2020 | 21.22 | 22.16 | 21.12 | 21.84 | 4,169,882 | +0.27(+1.26%) |
Jun 08, 2020 | 21.16 | 21.57 | 20.50 | 21.57 | 7,891,093 | +0.37(+1.76%) |
Jun 05, 2020 | 20.20 | 21.39 | 20.00 | 21.20 | 6,602,595 | +1.52(+7.74%) |
Jun 04, 2020 | 19.91 | 20.36 | 19.35 | 19.67 | 5,092,710 | -0.50(-2.49%) |
Jun 03, 2020 | 20.02 | 20.35 | 19.70 | 20.18 | 4,039,355 | +0.45(+2.30%) |
Jun 02, 2020 | 19.30 | 19.72 | 18.76 | 19.72 | 4,590,496 | +0.55(+2.86%) |
Jun 01, 2020 | 18.89 | 19.29 | 18.67 | 19.17 | 4,440,970 | +0.03(+0.14%) |
May 29, 2020 | 18.65 | 19.31 | 18.21 | 19.15 | 5,913,364 | +0.66(+3.57%) |
May 28, 2020 | 18.33 | 19.51 | 18.32 | 18.49 | 5,788,560 | -0.14(-0.76%) |
May 27, 2020 | 18.32 | 18.63 | 17.14 | 18.63 | 6,775,900 | +0.27(+1.45%) |
May 26, 2020 | 19.48 | 19.51 | 18.25 | 18.36 | 5,941,136 | +0.00(+0.01%) |
May 22, 2020 | 18.06 | 18.41 | 17.85 | 18.36 | 3,453,274 | +0.15(+0.84%) |
May 21, 2020 | 18.91 | 19.08 | 18.14 | 18.21 | 5,090,067 | -0.70(-3.72%) |
May 20, 2020 | 18.50 | 19.05 | 18.50 | 18.91 | 5,740,558 | +1.13(+6.36%) |
May 19, 2020 | 18.03 | 18.62 | 17.78 | 17.78 | 5,802,467 | -0.21(-1.18%) |
May 18, 2020 | 17.71 | 18.28 | 17.59 | 17.99 | 7,717,768 | +1.26(+7.54%) |
May 15, 2020 | 15.70 | 16.76 | 15.59 | 16.73 | 6,420,630 | +0.19(+1.14%) |
May 14, 2020 | 15.59 | 16.56 | 15.04 | 16.54 | 7,223,412 | +0.65(+4.12%) |
May 13, 2020 | 16.86 | 17.19 | 15.26 | 15.89 | 8,970,981 | -0.88(-5.23%) |
May 12, 2020 | 18.11 | 18.27 | 16.74 | 16.77 | 7,077,311 | -1.16(-6.49%) |
May 11, 2020 | 17.19 | 18.20 | 17.06 | 17.93 | 7,129,736 | +0.37(+2.11%) |
May 08, 2020 | 17.34 | 17.56 | 16.98 | 17.56 | 8,490,359 | +0.71(+4.20%) |
May 07, 2020 | 16.75 | 17.07 | 16.67 | 16.85 | 4,655,485 | +0.78(+4.82%) |
May 06, 2020 | 16.13 | 16.53 | 15.88 | 16.08 | 5,007,370 | +0.31(+1.96%) |
May 05, 2020 | 15.63 | 16.30 | 15.54 | 15.77 | 6,315,751 | +0.72(+4.79%) |
May 04, 2020 | 14.31 | 15.12 | 14.10 | 15.05 | 4,669,372 | +0.57(+3.93%) |