Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 22.87 | 23.12 | 22.51 | 23.03 | 24,881,496 | +0.53(+2.34%) |
Jul 30, 2020 | 22.22 | 22.80 | 21.92 | 22.50 | 20,167,520 | -0.42(-1.84%) |
Jul 29, 2020 | 23.70 | 23.75 | 22.61 | 22.92 | 32,854,900 | -0.65(-2.74%) |
Jul 28, 2020 | 23.50 | 23.81 | 23.26 | 23.57 | 21,204,322 | -0.25(-1.07%) |
Jul 27, 2020 | 23.50 | 24.05 | 23.42 | 23.82 | 35,454,248 | +1.17(+5.17%) |
Jul 24, 2020 | 22.40 | 22.68 | 22.32 | 22.65 | 16,769,971 | +0.36(+1.61%) |
Jul 23, 2020 | 22.71 | 22.99 | 21.96 | 22.29 | 21,961,378 | -0.42(-1.86%) |
Jul 22, 2020 | 22.82 | 22.85 | 22.38 | 22.71 | 17,014,540 | +0.23(+1.03%) |
Jul 21, 2020 | 22.91 | 22.97 | 22.42 | 22.48 | 21,840,880 | +0.09(+0.39%) |
Jul 20, 2020 | 21.99 | 22.44 | 21.99 | 22.40 | 18,903,240 | +0.62(+2.85%) |
Jul 17, 2020 | 21.54 | 21.83 | 21.31 | 21.78 | 15,459,421 | +0.52(+2.44%) |
Jul 16, 2020 | 21.36 | 21.58 | 21.02 | 21.26 | 14,698,228 | -0.32(-1.48%) |
Jul 15, 2020 | 21.42 | 21.58 | 20.97 | 21.58 | 17,587,562 | +0.03(+0.15%) |
Jul 14, 2020 | 20.75 | 21.56 | 20.67 | 21.54 | 16,010,606 | +0.73(+3.52%) |
Jul 13, 2020 | 21.89 | 22.03 | 20.74 | 20.81 | 19,487,150 | -0.78(-3.61%) |
Jul 10, 2020 | 22.01 | 22.19 | 21.48 | 21.59 | 14,496,535 | -0.38(-1.74%) |
Jul 09, 2020 | 22.30 | 22.34 | 21.50 | 21.97 | 16,322,535 | -0.10(-0.47%) |
Jul 08, 2020 | 21.94 | 22.25 | 21.74 | 22.08 | 21,879,726 | +0.56(+2.59%) |
Jul 07, 2020 | 21.15 | 21.66 | 20.99 | 21.52 | 15,315,666 | +0.33(+1.54%) |
Jul 06, 2020 | 21.29 | 21.50 | 20.99 | 21.19 | 14,171,467 | +0.27(+1.29%) |
Jul 02, 2020 | 21.19 | 21.46 | 20.92 | 20.92 | 16,101,387 | -0.43(-2.01%) |
Jul 01, 2020 | 21.49 | 21.49 | 20.61 | 21.35 | 19,626,918 | -0.10(-0.48%) |
Jun 30, 2020 | 20.76 | 21.54 | 20.59 | 21.46 | 19,294,650 | +0.65(+3.10%) |
Jun 29, 2020 | 20.71 | 20.86 | 20.52 | 20.81 | 12,924,673 | +0.21(+1.01%) |
Jun 26, 2020 | 20.42 | 20.68 | 20.05 | 20.60 | 15,212,704 | +0.11(+0.54%) |
Jun 25, 2020 | 20.49 | 20.58 | 20.17 | 20.49 | 12,631,966 | +0.02(+0.08%) |
Jun 24, 2020 | 20.45 | 20.91 | 20.19 | 20.48 | 24,795,400 | +0.02(+0.12%) |
Jun 23, 2020 | 20.67 | 20.85 | 20.31 | 20.45 | 20,345,916 | +0.18(+0.90%) |
Jun 22, 2020 | 20.00 | 20.60 | 19.92 | 20.27 | 21,858,890 | +0.76(+3.92%) |
Jun 19, 2020 | 19.31 | 19.78 | 19.19 | 19.51 | 24,105,060 | +0.44(+2.30%) |
Jun 18, 2020 | 19.27 | 19.46 | 18.99 | 19.07 | 15,771,313 | -0.25(-1.28%) |
Jun 17, 2020 | 19.50 | 19.74 | 19.19 | 19.31 | 11,589,447 | -0.10(-0.53%) |
Jun 16, 2020 | 19.45 | 19.84 | 19.21 | 19.42 | 20,458,296 | -0.29(-1.46%) |
Jun 15, 2020 | 18.72 | 19.77 | 18.38 | 19.70 | 19,893,298 | +0.53(+2.78%) |
Jun 12, 2020 | 19.63 | 19.84 | 19.04 | 19.17 | 19,266,018 | -0.19(-0.99%) |
Jun 11, 2020 | 20.24 | 20.63 | 18.83 | 19.36 | 38,881,912 | -0.61(-3.07%) |
Jun 10, 2020 | 19.73 | 20.07 | 18.84 | 19.98 | 27,491,396 | +0.60(+3.08%) |
Jun 09, 2020 | 19.19 | 19.52 | 18.95 | 19.38 | 27,002,600 | +0.61(+3.27%) |
Jun 08, 2020 | 18.51 | 18.78 | 18.23 | 18.76 | 19,510,378 | +0.22(+1.16%) |
Jun 05, 2020 | 17.92 | 18.56 | 17.63 | 18.55 | 35,367,784 | -0.11(-0.60%) |
Jun 04, 2020 | 18.97 | 19.13 | 18.46 | 18.66 | 27,561,674 | +0.23(+1.25%) |
Jun 03, 2020 | 18.59 | 18.85 | 18.10 | 18.43 | 29,424,604 | -0.65(-3.38%) |
Jun 02, 2020 | 19.77 | 19.78 | 18.84 | 19.08 | 20,159,904 | -0.66(-3.35%) |
Jun 01, 2020 | 19.19 | 19.74 | 19.19 | 19.74 | 20,574,236 | +0.62(+3.25%) |
May 29, 2020 | 19.63 | 19.68 | 19.08 | 19.11 | 25,537,024 | +0.04(+0.21%) |
May 28, 2020 | 19.55 | 19.74 | 18.96 | 19.08 | 23,987,788 | +0.16(+0.83%) |
May 27, 2020 | 18.55 | 18.98 | 18.24 | 18.92 | 46,792,676 | -0.64(-3.28%) |
May 26, 2020 | 20.48 | 20.48 | 19.44 | 19.56 | 38,215,836 | -1.26(-6.04%) |
May 22, 2020 | 21.04 | 21.32 | 20.75 | 20.82 | 14,250,708 | +0.05(+0.23%) |
May 21, 2020 | 21.32 | 21.33 | 20.26 | 20.77 | 27,828,474 | -0.78(-3.63%) |
May 20, 2020 | 22.38 | 22.43 | 21.53 | 21.55 | 20,590,826 | -0.67(-3.03%) |
May 19, 2020 | 21.77 | 22.34 | 21.68 | 22.22 | 22,515,960 | +0.71(+3.31%) |
May 18, 2020 | 22.21 | 22.33 | 21.29 | 21.51 | 21,860,498 | -0.66(-3.00%) |
May 15, 2020 | 21.88 | 22.22 | 21.55 | 22.18 | 24,326,884 | +0.71(+3.32%) |
May 14, 2020 | 20.64 | 21.63 | 20.64 | 21.47 | 21,989,006 | +0.81(+3.90%) |
May 13, 2020 | 21.02 | 21.07 | 20.22 | 20.66 | 16,326,166 | +0.06(+0.31%) |
May 12, 2020 | 20.82 | 21.11 | 20.51 | 20.60 | 16,570,768 | +0.02(+0.08%) |
May 11, 2020 | 21.53 | 21.64 | 20.49 | 20.58 | 24,186,698 | -1.08(-5.00%) |
May 08, 2020 | 21.70 | 22.06 | 21.54 | 21.66 | 16,108,936 | +0.10(+0.48%) |
May 07, 2020 | 21.35 | 21.87 | 21.07 | 21.56 | 20,615,902 | +0.55(+2.64%) |
May 06, 2020 | 22.09 | 22.22 | 20.89 | 21.01 | 21,545,008 | -1.29(-5.78%) |
May 05, 2020 | 21.58 | 22.38 | 21.29 | 22.30 | 21,275,406 | +0.64(+2.96%) |
May 04, 2020 | 21.59 | 21.90 | 21.31 | 21.66 | 20,828,244 | +0.36(+1.67%) |