Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 20.71 | 20.71 | 20.19 | 20.35 | 1,073,044 | -0.60(-2.87%) |
Jul 30, 2020 | 20.74 | 20.96 | 20.49 | 20.95 | 918,561 | -0.43(-2.02%) |
Jul 29, 2020 | 21.19 | 21.41 | 21.16 | 21.38 | 712,887 | +0.12(+0.55%) |
Jul 28, 2020 | 21.16 | 21.41 | 21.11 | 21.27 | 505,208 | +0.00(+0.00%) |
Jul 27, 2020 | 21.15 | 21.28 | 21.09 | 21.27 | 524,568 | -0.01(-0.04%) |
Jul 24, 2020 | 21.27 | 21.38 | 21.23 | 21.28 | 588,867 | -0.02(-0.08%) |
Jul 23, 2020 | 21.45 | 21.55 | 21.25 | 21.29 | 509,787 | -0.23(-1.09%) |
Jul 22, 2020 | 21.46 | 21.55 | 21.42 | 21.53 | 294,371 | +0.01(+0.04%) |
Jul 21, 2020 | 21.63 | 21.73 | 21.49 | 21.52 | 528,489 | +0.00(+0.00%) |
Jul 20, 2020 | 21.39 | 21.55 | 21.35 | 21.52 | 431,976 | +0.13(+0.59%) |
Jul 17, 2020 | 21.27 | 21.44 | 21.24 | 21.39 | 637,707 | +0.04(+0.21%) |
Jul 16, 2020 | 21.35 | 21.45 | 21.27 | 21.35 | 411,931 | -0.02(-0.08%) |
Jul 15, 2020 | 21.38 | 21.51 | 21.29 | 21.37 | 509,482 | +0.31(+1.45%) |
Jul 14, 2020 | 20.68 | 21.09 | 20.68 | 21.06 | 717,029 | +0.28(+1.34%) |
Jul 13, 2020 | 21.10 | 21.16 | 20.75 | 20.78 | 592,103 | -0.07(-0.34%) |
Jul 10, 2020 | 20.54 | 20.88 | 20.53 | 20.85 | 2,953,903 | +0.38(+1.84%) |
Jul 09, 2020 | 20.75 | 20.76 | 20.33 | 20.48 | 487,125 | -0.42(-2.02%) |
Jul 08, 2020 | 20.66 | 20.90 | 20.66 | 20.90 | 495,124 | +0.19(+0.91%) |
Jul 07, 2020 | 20.92 | 20.98 | 20.69 | 20.71 | 581,493 | -0.41(-1.96%) |
Jul 06, 2020 | 21.20 | 21.32 | 21.08 | 21.12 | 946,127 | +0.39(+1.86%) |
Jul 02, 2020 | 20.91 | 21.02 | 20.72 | 20.74 | 402,739 | +0.54(+2.67%) |
Jul 01, 2020 | 20.07 | 20.29 | 20.07 | 20.20 | 628,727 | +0.01(+0.04%) |
Jun 30, 2020 | 19.99 | 20.26 | 19.92 | 20.19 | 798,211 | -0.06(-0.31%) |
Jun 29, 2020 | 20.15 | 20.31 | 20.03 | 20.25 | 503,310 | +0.42(+2.13%) |
Jun 26, 2020 | 20.22 | 20.22 | 19.82 | 19.83 | 690,330 | -0.53(-2.60%) |
Jun 25, 2020 | 20.00 | 20.39 | 19.88 | 20.36 | 1,757,527 | +0.40(+1.98%) |
Jun 24, 2020 | 20.26 | 20.33 | 19.89 | 19.96 | 1,208,393 | -0.62(-3.01%) |
Jun 23, 2020 | 20.76 | 20.79 | 20.57 | 20.58 | 1,041,821 | +0.14(+0.70%) |
Jun 22, 2020 | 20.21 | 20.44 | 20.12 | 20.44 | 819,677 | +0.31(+1.52%) |
Jun 19, 2020 | 20.55 | 20.56 | 20.09 | 20.13 | 1,257,725 | -0.10(-0.49%) |
Jun 18, 2020 | 20.18 | 20.35 | 20.14 | 20.23 | 474,473 | -0.25(-1.23%) |
Jun 17, 2020 | 20.64 | 20.66 | 20.41 | 20.48 | 549,411 | -0.02(-0.09%) |
Jun 16, 2020 | 20.78 | 20.91 | 20.33 | 20.50 | 8,593,210 | +0.15(+0.75%) |
Jun 15, 2020 | 19.65 | 20.41 | 19.56 | 20.35 | 913,915 | +0.21(+1.04%) |
Jun 12, 2020 | 20.34 | 20.39 | 19.81 | 20.14 | 743,302 | +0.33(+1.66%) |
Jun 11, 2020 | 20.33 | 20.46 | 19.75 | 19.81 | 1,183,327 | -1.38(-6.51%) |
Jun 10, 2020 | 21.48 | 21.52 | 21.12 | 21.19 | 1,129,426 | -0.29(-1.37%) |
Jun 09, 2020 | 21.33 | 21.54 | 21.28 | 21.48 | 1,096,817 | -0.43(-1.95%) |
Jun 08, 2020 | 21.83 | 21.94 | 21.63 | 21.91 | 644,342 | +0.45(+2.07%) |
Jun 05, 2020 | 21.59 | 21.73 | 21.44 | 21.47 | 837,310 | +0.57(+2.73%) |
Jun 04, 2020 | 20.78 | 21.07 | 20.73 | 20.90 | 1,326,208 | -0.12(-0.55%) |
Jun 03, 2020 | 20.66 | 21.05 | 20.62 | 21.01 | 1,876,549 | +0.79(+3.92%) |
Jun 02, 2020 | 20.10 | 20.33 | 20.05 | 20.22 | 997,581 | +0.47(+2.39%) |
Jun 01, 2020 | 19.48 | 19.77 | 19.46 | 19.75 | 782,460 | +0.41(+2.12%) |
May 29, 2020 | 19.40 | 19.48 | 19.15 | 19.34 | 1,636,095 | -0.06(-0.32%) |
May 28, 2020 | 19.51 | 19.61 | 19.37 | 19.40 | 960,906 | -0.01(-0.05%) |
May 27, 2020 | 19.37 | 19.43 | 19.16 | 19.41 | 1,023,238 | +0.55(+2.93%) |
May 26, 2020 | 18.73 | 18.99 | 18.73 | 18.86 | 800,614 | +0.85(+4.75%) |
May 22, 2020 | 18.01 | 18.02 | 17.87 | 18.00 | 654,236 | +0.01(+0.05%) |
May 21, 2020 | 18.14 | 18.23 | 17.91 | 17.99 | 492,442 | +0.08(+0.45%) |
May 20, 2020 | 17.80 | 18.07 | 17.76 | 17.91 | 601,943 | +0.39(+2.24%) |
May 19, 2020 | 17.75 | 17.76 | 17.52 | 17.52 | 1,180,931 | -0.81(-4.42%) |
May 18, 2020 | 17.87 | 18.39 | 17.86 | 18.33 | 1,068,688 | +0.95(+5.48%) |
May 15, 2020 | 17.46 | 17.50 | 17.27 | 17.38 | 414,780 | -0.20(-1.11%) |
May 14, 2020 | 17.25 | 17.58 | 17.14 | 17.58 | 608,301 | -0.01(-0.05%) |
May 13, 2020 | 17.92 | 17.92 | 17.50 | 17.58 | 548,552 | -0.23(-1.30%) |
May 12, 2020 | 17.95 | 18.12 | 17.80 | 17.82 | 7,695,648 | +0.04(+0.25%) |
May 11, 2020 | 17.75 | 17.81 | 17.64 | 17.77 | 596,730 | -0.25(-1.38%) |
May 08, 2020 | 17.99 | 18.06 | 17.96 | 18.02 | 276,183 | +0.24(+1.35%) |
May 07, 2020 | 17.77 | 17.90 | 17.70 | 17.78 | 298,159 | +0.18(+1.01%) |
May 06, 2020 | 17.91 | 17.91 | 17.60 | 17.60 | 317,081 | -0.23(-1.30%) |
May 05, 2020 | 18.01 | 18.07 | 17.78 | 17.83 | 497,079 | -0.15(-0.84%) |
May 04, 2020 | 18.02 | 18.10 | 17.82 | 17.99 | 806,816 | -0.15(-0.83%) |