Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 18.00 | 18.07 | 17.64 | 17.88 | 13,731,929 | -0.32(-1.78%) |
Jul 30, 2020 | 18.50 | 18.58 | 18.03 | 18.20 | 12,748,956 | -0.63(-3.36%) |
Jul 29, 2020 | 18.63 | 18.84 | 18.54 | 18.84 | 8,200,022 | +0.32(+1.75%) |
Jul 28, 2020 | 18.62 | 18.81 | 18.50 | 18.51 | 13,177,009 | -0.26(-1.38%) |
Jul 27, 2020 | 18.65 | 18.77 | 18.52 | 18.77 | 9,005,202 | +0.17(+0.92%) |
Jul 24, 2020 | 18.64 | 18.87 | 18.59 | 18.60 | 13,458,393 | -0.24(-1.25%) |
Jul 23, 2020 | 18.75 | 18.92 | 18.67 | 18.84 | 11,179,653 | -0.19(-0.98%) |
Jul 22, 2020 | 19.16 | 19.19 | 18.86 | 19.02 | 10,081,765 | -0.52(-2.66%) |
Jul 21, 2020 | 18.99 | 19.86 | 18.94 | 19.54 | 16,780,508 | +0.93(+5.01%) |
Jul 20, 2020 | 18.84 | 19.00 | 18.59 | 18.61 | 9,413,199 | -0.25(-1.33%) |
Jul 17, 2020 | 19.21 | 19.23 | 18.83 | 18.86 | 11,140,544 | -0.38(-1.98%) |
Jul 16, 2020 | 19.26 | 19.47 | 19.14 | 19.24 | 10,262,131 | -0.07(-0.38%) |
Jul 15, 2020 | 19.22 | 19.36 | 19.07 | 19.32 | 13,235,837 | +0.43(+2.28%) |
Jul 14, 2020 | 18.26 | 18.91 | 18.19 | 18.89 | 11,553,891 | +0.67(+3.65%) |
Jul 13, 2020 | 18.37 | 18.56 | 18.17 | 18.22 | 12,747,533 | +0.00(+0.00%) |
Jul 10, 2020 | 17.90 | 18.24 | 17.87 | 18.22 | 15,830,358 | +0.33(+1.86%) |
Jul 09, 2020 | 18.58 | 18.62 | 17.87 | 17.89 | 15,835,056 | -0.90(-4.79%) |
Jul 08, 2020 | 18.67 | 18.95 | 18.58 | 18.79 | 8,545,994 | +0.11(+0.61%) |
Jul 07, 2020 | 19.02 | 19.06 | 18.67 | 18.67 | 7,861,959 | -0.50(-2.62%) |
Jul 06, 2020 | 19.20 | 19.41 | 19.02 | 19.18 | 8,997,324 | +0.19(+0.98%) |
Jul 02, 2020 | 19.18 | 19.36 | 18.89 | 18.99 | 8,021,068 | +0.16(+0.86%) |
Jul 01, 2020 | 18.93 | 19.17 | 18.80 | 18.83 | 9,415,890 | -0.09(-0.47%) |
Jun 30, 2020 | 18.63 | 18.99 | 18.43 | 18.92 | 12,670,246 | -0.13(-0.68%) |
Jun 29, 2020 | 18.92 | 19.19 | 18.77 | 19.05 | 13,147,498 | +0.58(+3.16%) |
Jun 26, 2020 | 18.97 | 18.99 | 18.38 | 18.46 | 11,301,658 | -0.60(-3.15%) |
Jun 25, 2020 | 18.64 | 19.06 | 18.55 | 19.06 | 9,571,988 | +0.29(+1.56%) |
Jun 24, 2020 | 19.27 | 19.27 | 18.67 | 18.77 | 11,569,509 | -0.84(-4.26%) |
Jun 23, 2020 | 19.82 | 19.85 | 19.56 | 19.61 | 11,143,397 | +0.24(+1.26%) |
Jun 22, 2020 | 19.23 | 19.47 | 19.13 | 19.36 | 11,024,456 | +0.16(+0.85%) |
Jun 19, 2020 | 19.64 | 19.68 | 19.11 | 19.20 | 12,557,904 | -0.02(-0.08%) |
Jun 18, 2020 | 19.02 | 19.33 | 18.88 | 19.22 | 10,888,754 | -0.01(-0.04%) |
Jun 17, 2020 | 19.79 | 19.85 | 19.23 | 19.23 | 14,954,618 | -0.69(-3.46%) |
Jun 16, 2020 | 20.25 | 20.44 | 19.64 | 19.92 | 17,685,588 | +0.15(+0.78%) |
Jun 15, 2020 | 19.04 | 19.95 | 18.84 | 19.76 | 15,699,463 | -0.32(-1.58%) |
Jun 12, 2020 | 20.28 | 20.48 | 19.64 | 20.08 | 14,453,553 | +0.55(+2.82%) |
Jun 11, 2020 | 20.35 | 20.60 | 19.49 | 19.53 | 18,208,030 | -1.87(-8.76%) |
Jun 10, 2020 | 21.81 | 21.89 | 21.32 | 21.40 | 11,976,319 | -0.78(-3.51%) |
Jun 09, 2020 | 22.34 | 22.39 | 21.93 | 22.18 | 14,667,839 | -0.84(-3.66%) |
Jun 08, 2020 | 23.08 | 23.18 | 22.60 | 23.02 | 16,631,004 | +0.54(+2.42%) |
Jun 05, 2020 | 22.11 | 22.67 | 22.11 | 22.48 | 22,677,524 | +1.64(+7.86%) |
Jun 04, 2020 | 20.79 | 20.96 | 20.48 | 20.84 | 10,660,153 | -0.17(-0.81%) |
Jun 03, 2020 | 20.82 | 21.09 | 20.73 | 21.01 | 15,180,660 | +0.77(+3.81%) |
Jun 02, 2020 | 20.05 | 20.27 | 19.96 | 20.24 | 16,127,666 | +0.90(+4.66%) |
Jun 01, 2020 | 18.78 | 19.40 | 18.67 | 19.34 | 13,261,305 | +0.57(+3.02%) |
May 29, 2020 | 18.54 | 18.85 | 18.43 | 18.77 | 12,583,051 | -0.10(-0.52%) |
May 28, 2020 | 19.31 | 19.32 | 18.83 | 18.87 | 10,699,416 | -0.54(-2.80%) |
May 27, 2020 | 19.55 | 19.62 | 19.05 | 19.41 | 11,760,628 | +0.54(+2.88%) |
May 26, 2020 | 18.94 | 19.02 | 18.78 | 18.87 | 12,429,285 | +0.23(+1.22%) |
May 22, 2020 | 18.64 | 18.68 | 18.30 | 18.64 | 9,791,721 | -0.32(-1.71%) |
May 21, 2020 | 19.25 | 19.40 | 18.75 | 18.97 | 13,116,042 | -0.19(-1.02%) |
May 20, 2020 | 19.10 | 19.23 | 18.93 | 19.16 | 12,939,703 | +0.58(+3.10%) |
May 19, 2020 | 19.23 | 19.23 | 18.59 | 18.59 | 17,529,904 | -0.49(-2.55%) |
May 18, 2020 | 18.91 | 19.37 | 18.89 | 19.07 | 20,635,886 | +1.37(+7.74%) |
May 15, 2020 | 17.68 | 18.06 | 17.54 | 17.70 | 13,758,186 | -0.26(-1.44%) |
May 14, 2020 | 17.64 | 18.08 | 17.19 | 17.96 | 13,254,286 | -0.26(-1.42%) |
May 13, 2020 | 18.73 | 18.79 | 17.94 | 18.22 | 13,051,244 | -0.49(-2.60%) |
May 12, 2020 | 19.25 | 19.33 | 18.71 | 18.71 | 12,506,126 | -0.36(-1.87%) |
May 11, 2020 | 19.12 | 19.24 | 18.97 | 19.06 | 8,579,690 | -0.43(-2.21%) |
May 08, 2020 | 19.49 | 19.52 | 19.23 | 19.49 | 10,126,276 | +0.49(+2.56%) |
May 07, 2020 | 19.24 | 19.42 | 18.92 | 19.01 | 12,811,932 | +0.38(+2.04%) |
May 06, 2020 | 19.08 | 19.13 | 18.58 | 18.63 | 14,061,855 | -0.23(-1.21%) |
May 05, 2020 | 19.29 | 19.54 | 18.80 | 18.86 | 17,157,776 | +0.49(+2.67%) |
May 04, 2020 | 17.92 | 18.45 | 17.80 | 18.37 | 17,990,128 | +0.33(+1.84%) |