Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 20.82 | 20.82 | 20.26 | 20.74 | 2,950,039 | +0.03(+0.13%) |
Jul 30, 2020 | 20.77 | 20.84 | 20.34 | 20.71 | 3,201,394 | -0.25(-1.19%) |
Jul 29, 2020 | 20.86 | 21.07 | 20.67 | 20.96 | 3,131,548 | +0.47(+2.27%) |
Jul 28, 2020 | 21.13 | 21.32 | 20.49 | 20.49 | 3,941,154 | -0.81(-3.82%) |
Jul 27, 2020 | 21.15 | 21.37 | 20.92 | 21.31 | 2,033,052 | +0.33(+1.58%) |
Jul 24, 2020 | 20.57 | 21.09 | 20.34 | 20.98 | 4,461,948 | +0.30(+1.43%) |
Jul 23, 2020 | 20.90 | 21.06 | 20.39 | 20.68 | 2,458,667 | -0.21(-0.99%) |
Jul 22, 2020 | 20.30 | 20.95 | 20.30 | 20.89 | 2,295,231 | +0.48(+2.37%) |
Jul 21, 2020 | 20.31 | 20.80 | 20.23 | 20.41 | 3,715,968 | +0.47(+2.38%) |
Jul 20, 2020 | 19.86 | 20.04 | 19.64 | 19.93 | 1,663,663 | -0.12(-0.58%) |
Jul 17, 2020 | 19.91 | 20.10 | 19.73 | 20.05 | 1,448,638 | +0.16(+0.81%) |
Jul 16, 2020 | 19.78 | 20.02 | 19.68 | 19.89 | 1,784,067 | -0.19(-0.94%) |
Jul 15, 2020 | 19.75 | 20.14 | 19.62 | 20.07 | 2,639,255 | +0.64(+3.31%) |
Jul 14, 2020 | 19.27 | 19.47 | 19.03 | 19.43 | 1,702,484 | +0.26(+1.35%) |
Jul 13, 2020 | 19.87 | 20.04 | 19.15 | 19.17 | 2,163,645 | -0.50(-2.55%) |
Jul 10, 2020 | 19.43 | 19.73 | 19.29 | 19.67 | 1,700,157 | +0.32(+1.66%) |
Jul 09, 2020 | 19.90 | 19.90 | 19.28 | 19.35 | 2,868,785 | -0.52(-2.61%) |
Jul 08, 2020 | 19.64 | 20.06 | 19.56 | 19.87 | 1,817,425 | +0.22(+1.14%) |
Jul 07, 2020 | 20.10 | 20.30 | 19.58 | 19.64 | 2,019,991 | -0.70(-3.43%) |
Jul 06, 2020 | 19.89 | 20.47 | 19.78 | 20.34 | 3,244,469 | +0.76(+3.88%) |
Jul 02, 2020 | 20.15 | 20.23 | 19.51 | 19.58 | 2,624,070 | -0.33(-1.66%) |
Jul 01, 2020 | 19.39 | 20.02 | 19.23 | 19.91 | 3,350,265 | +0.43(+2.20%) |
Jun 30, 2020 | 19.34 | 19.74 | 19.15 | 19.48 | 6,035,754 | +0.11(+0.55%) |
Jun 29, 2020 | 19.00 | 19.64 | 18.62 | 19.38 | 2,730,938 | +0.54(+2.85%) |
Jun 26, 2020 | 18.63 | 19.05 | 18.55 | 18.84 | 4,903,504 | +0.12(+0.62%) |
Jun 25, 2020 | 18.71 | 18.96 | 18.58 | 18.72 | 2,992,823 | -0.28(-1.46%) |
Jun 24, 2020 | 19.43 | 19.58 | 18.71 | 19.00 | 3,623,835 | -0.60(-3.06%) |
Jun 23, 2020 | 19.81 | 19.83 | 19.39 | 19.60 | 2,751,414 | -0.04(-0.18%) |
Jun 22, 2020 | 19.42 | 19.78 | 19.24 | 19.64 | 2,063,801 | +0.08(+0.41%) |
Jun 19, 2020 | 19.97 | 20.09 | 19.42 | 19.56 | 3,907,600 | -0.17(-0.86%) |
Jun 18, 2020 | 19.45 | 19.77 | 19.16 | 19.73 | 2,397,701 | +0.21(+1.05%) |
Jun 17, 2020 | 19.81 | 19.94 | 19.44 | 19.52 | 2,835,490 | -0.20(-1.00%) |
Jun 16, 2020 | 20.13 | 20.13 | 19.41 | 19.72 | 2,767,921 | +0.15(+0.78%) |
Jun 15, 2020 | 18.63 | 19.63 | 18.52 | 19.56 | 2,776,329 | +0.12(+0.60%) |
Jun 12, 2020 | 19.61 | 19.68 | 18.77 | 19.45 | 2,766,598 | +0.52(+2.74%) |
Jun 11, 2020 | 18.66 | 19.44 | 18.54 | 18.93 | 3,105,492 | -0.97(-4.86%) |
Jun 10, 2020 | 20.85 | 20.87 | 19.71 | 19.90 | 4,024,220 | -0.72(-3.47%) |
Jun 09, 2020 | 20.22 | 20.91 | 20.07 | 20.61 | 2,938,110 | +0.35(+1.72%) |
Jun 08, 2020 | 20.84 | 20.88 | 19.81 | 20.26 | 4,181,449 | -0.18(-0.88%) |
Jun 05, 2020 | 20.32 | 20.97 | 20.25 | 20.44 | 3,925,374 | +0.81(+4.15%) |
Jun 04, 2020 | 19.90 | 20.03 | 19.43 | 19.63 | 3,543,501 | -0.21(-1.08%) |
Jun 03, 2020 | 19.80 | 20.20 | 19.54 | 19.84 | 3,405,014 | +0.21(+1.09%) |
Jun 02, 2020 | 19.64 | 19.74 | 19.23 | 19.63 | 3,674,026 | +0.04(+0.18%) |
Jun 01, 2020 | 19.06 | 19.68 | 19.06 | 19.59 | 3,040,943 | +0.57(+3.01%) |
May 29, 2020 | 18.86 | 19.30 | 18.83 | 19.02 | 3,230,846 | +0.07(+0.38%) |
May 28, 2020 | 19.52 | 19.55 | 18.84 | 18.95 | 2,876,145 | -0.49(-2.52%) |
May 27, 2020 | 18.77 | 19.47 | 18.47 | 19.44 | 3,639,753 | +0.96(+5.22%) |
May 26, 2020 | 19.16 | 19.29 | 18.42 | 18.47 | 3,570,299 | -0.14(-0.77%) |
May 22, 2020 | 18.59 | 18.73 | 18.28 | 18.62 | 1,976,116 | +0.00(+0.00%) |
May 21, 2020 | 18.12 | 18.80 | 18.12 | 18.62 | 3,140,385 | +0.36(+1.96%) |
May 20, 2020 | 18.40 | 18.46 | 18.08 | 18.26 | 3,482,495 | +0.30(+1.69%) |
May 19, 2020 | 18.28 | 18.46 | 17.87 | 17.96 | 4,492,101 | -0.40(-2.19%) |
May 18, 2020 | 19.28 | 19.46 | 18.15 | 18.36 | 4,943,758 | -0.26(-1.39%) |
May 15, 2020 | 18.25 | 18.77 | 18.18 | 18.62 | 5,538,527 | +0.20(+1.07%) |
May 14, 2020 | 17.86 | 18.44 | 17.41 | 18.42 | 8,639,710 | +0.68(+3.82%) |
May 13, 2020 | 18.28 | 18.68 | 17.49 | 17.74 | 4,531,480 | -0.80(-4.33%) |
May 12, 2020 | 19.02 | 19.27 | 18.55 | 18.55 | 4,969,614 | -0.30(-1.61%) |
May 11, 2020 | 18.85 | 19.06 | 18.58 | 18.85 | 5,653,946 | -0.29(-1.49%) |
May 08, 2020 | 18.61 | 19.23 | 18.38 | 19.13 | 6,217,438 | +0.86(+4.69%) |
May 07, 2020 | 18.41 | 18.62 | 17.95 | 18.28 | 5,511,972 | +0.24(+1.34%) |
May 06, 2020 | 18.38 | 18.59 | 17.50 | 18.04 | 8,823,705 | +1.25(+7.44%) |
May 05, 2020 | 16.96 | 17.10 | 16.52 | 16.79 | 9,073,969 | -0.42(-2.44%) |
May 04, 2020 | 16.85 | 17.22 | 16.72 | 17.21 | 4,171,720 | -0.16(-0.92%) |