Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 20.72 | 20.83 | 19.95 | 20.08 | 2,012,428 | -0.88(-4.22%) |
Jul 30, 2020 | 21.06 | 21.23 | 20.71 | 20.97 | 1,535,462 | -0.49(-2.30%) |
Jul 29, 2020 | 21.41 | 21.67 | 21.13 | 21.46 | 1,270,285 | +0.43(+2.03%) |
Jul 28, 2020 | 20.85 | 21.34 | 20.80 | 21.03 | 1,483,584 | +0.06(+0.27%) |
Jul 27, 2020 | 21.31 | 21.37 | 20.74 | 20.98 | 1,226,498 | -0.57(-2.65%) |
Jul 24, 2020 | 22.04 | 22.11 | 21.43 | 21.55 | 1,677,461 | -0.51(-2.33%) |
Jul 23, 2020 | 21.84 | 22.56 | 21.78 | 22.06 | 1,241,040 | -0.08(-0.34%) |
Jul 22, 2020 | 21.61 | 22.31 | 21.57 | 22.14 | 1,243,325 | +0.30(+1.39%) |
Jul 21, 2020 | 21.75 | 22.30 | 21.65 | 21.83 | 1,849,145 | +0.42(+1.95%) |
Jul 20, 2020 | 21.87 | 21.98 | 21.18 | 21.41 | 1,547,702 | -0.58(-2.64%) |
Jul 17, 2020 | 22.06 | 22.28 | 21.66 | 21.99 | 985,022 | -0.11(-0.52%) |
Jul 16, 2020 | 21.44 | 22.29 | 21.01 | 22.11 | 2,494,015 | -0.67(-2.92%) |
Jul 15, 2020 | 21.91 | 22.87 | 21.59 | 22.77 | 2,787,684 | +1.84(+8.76%) |
Jul 14, 2020 | 20.53 | 21.12 | 20.28 | 20.94 | 1,943,136 | +0.36(+1.76%) |
Jul 13, 2020 | 20.80 | 21.20 | 20.06 | 20.58 | 1,875,950 | +0.02(+0.09%) |
Jul 10, 2020 | 19.72 | 20.57 | 19.63 | 20.56 | 2,242,645 | +0.81(+4.09%) |
Jul 09, 2020 | 20.51 | 20.56 | 19.60 | 19.75 | 2,484,801 | -0.84(-4.06%) |
Jul 08, 2020 | 20.00 | 20.73 | 19.50 | 20.59 | 4,275,534 | +0.50(+2.51%) |
Jul 07, 2020 | 20.75 | 20.96 | 19.85 | 20.08 | 3,821,057 | -1.19(-5.59%) |
Jul 06, 2020 | 21.40 | 21.57 | 20.71 | 21.27 | 2,751,350 | +0.40(+1.91%) |
Jul 02, 2020 | 21.76 | 22.16 | 20.79 | 20.87 | 1,605,420 | -0.29(-1.35%) |
Jul 01, 2020 | 21.72 | 22.30 | 21.07 | 21.16 | 2,312,516 | -0.30(-1.42%) |
Jun 30, 2020 | 21.35 | 21.75 | 20.60 | 21.46 | 2,472,724 | +0.15(+0.71%) |
Jun 29, 2020 | 20.56 | 21.42 | 19.91 | 21.31 | 2,883,485 | +0.83(+4.04%) |
Jun 26, 2020 | 21.01 | 21.16 | 20.13 | 20.48 | 3,952,394 | -0.67(-3.15%) |
Jun 25, 2020 | 21.41 | 21.85 | 20.62 | 21.15 | 2,381,390 | -0.42(-1.94%) |
Jun 24, 2020 | 22.13 | 22.14 | 20.31 | 21.57 | 3,286,924 | -1.29(-5.66%) |
Jun 23, 2020 | 22.65 | 22.94 | 22.15 | 22.86 | 2,610,007 | +0.67(+3.00%) |
Jun 22, 2020 | 22.26 | 22.33 | 21.23 | 22.19 | 2,777,676 | -0.31(-1.39%) |
Jun 19, 2020 | 24.16 | 24.31 | 22.39 | 22.51 | 3,046,775 | -1.52(-6.33%) |
Jun 18, 2020 | 23.18 | 24.24 | 22.83 | 24.03 | 2,251,454 | +0.51(+2.18%) |
Jun 17, 2020 | 24.60 | 24.60 | 23.38 | 23.51 | 3,108,575 | -1.11(-4.52%) |
Jun 16, 2020 | 25.00 | 25.44 | 24.01 | 24.63 | 4,659,271 | +0.71(+2.98%) |
Jun 15, 2020 | 22.82 | 24.40 | 22.24 | 23.91 | 4,354,142 | -0.14(-0.59%) |
Jun 12, 2020 | 24.36 | 24.74 | 23.29 | 24.06 | 1,865,716 | +0.94(+4.07%) |
Jun 11, 2020 | 24.09 | 24.90 | 22.89 | 23.11 | 4,408,056 | -3.01(-11.54%) |
Jun 10, 2020 | 28.19 | 28.38 | 26.09 | 26.13 | 2,451,372 | -2.50(-8.73%) |
Jun 09, 2020 | 29.48 | 29.71 | 28.11 | 28.63 | 3,569,841 | -2.03(-6.64%) |
Jun 08, 2020 | 29.76 | 30.92 | 28.72 | 30.66 | 4,017,954 | +1.70(+5.88%) |
Jun 05, 2020 | 28.62 | 29.94 | 28.25 | 28.96 | 4,579,944 | +2.13(+7.94%) |
Jun 04, 2020 | 26.61 | 27.01 | 26.05 | 26.83 | 2,371,193 | +0.31(+1.18%) |
Jun 03, 2020 | 25.74 | 27.28 | 25.72 | 26.52 | 2,845,229 | +1.28(+5.09%) |
Jun 02, 2020 | 25.23 | 25.35 | 24.56 | 25.24 | 1,675,067 | +0.29(+1.18%) |
Jun 01, 2020 | 24.61 | 25.36 | 24.13 | 24.94 | 2,926,931 | +0.32(+1.31%) |
May 29, 2020 | 25.24 | 25.69 | 24.22 | 24.62 | 4,160,421 | -0.87(-3.40%) |
May 28, 2020 | 26.45 | 26.92 | 25.17 | 25.48 | 3,931,234 | -0.95(-3.60%) |
May 27, 2020 | 27.10 | 28.29 | 25.74 | 26.43 | 4,906,164 | +0.46(+1.76%) |
May 26, 2020 | 24.97 | 26.24 | 24.79 | 25.98 | 6,256,325 | +2.62(+11.24%) |
May 22, 2020 | 23.92 | 23.96 | 22.82 | 23.35 | 3,004,602 | -0.51(-2.15%) |
May 21, 2020 | 24.16 | 24.90 | 23.82 | 23.87 | 3,956,847 | -0.29(-1.22%) |
May 20, 2020 | 24.10 | 24.50 | 23.77 | 24.16 | 7,362,027 | +0.31(+1.32%) |
May 19, 2020 | 24.28 | 24.37 | 23.25 | 23.85 | 5,828,014 | -0.50(-2.07%) |
May 18, 2020 | 23.77 | 25.84 | 23.70 | 24.35 | 5,804,892 | +1.64(+7.24%) |
May 15, 2020 | 21.94 | 22.74 | 21.33 | 22.71 | 3,565,838 | +0.58(+2.61%) |
May 14, 2020 | 20.85 | 22.19 | 19.79 | 22.13 | 2,531,771 | +0.70(+3.27%) |
May 13, 2020 | 22.30 | 22.30 | 19.77 | 21.43 | 3,534,629 | -0.39(-1.78%) |
May 12, 2020 | 23.40 | 23.46 | 21.82 | 21.82 | 1,801,607 | -1.27(-5.49%) |
May 11, 2020 | 24.28 | 24.35 | 23.04 | 23.08 | 1,606,971 | -1.60(-6.48%) |
May 08, 2020 | 23.19 | 24.84 | 22.86 | 24.68 | 2,453,825 | +2.18(+9.67%) |
May 07, 2020 | 22.80 | 23.62 | 22.40 | 22.51 | 3,485,096 | +0.02(+0.08%) |
May 06, 2020 | 23.71 | 23.81 | 22.43 | 22.49 | 3,575,043 | -1.39(-5.83%) |
May 05, 2020 | 24.52 | 25.17 | 23.15 | 23.88 | 3,225,601 | -0.30(-1.25%) |
May 04, 2020 | 23.97 | 24.98 | 23.19 | 24.18 | 2,417,050 | -0.44(-1.81%) |