Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 20.02 | 20.32 | 20.00 | 20.01 | 12,336,721 | -0.13(-0.66%) |
Jul 30, 2020 | 20.29 | 20.42 | 20.13 | 20.15 | 13,207,335 | +0.06(+0.28%) |
Jul 29, 2020 | 20.28 | 20.28 | 20.04 | 20.09 | 8,023,977 | -0.24(-1.17%) |
Jul 28, 2020 | 20.26 | 20.36 | 20.18 | 20.33 | 7,237,549 | +0.11(+0.56%) |
Jul 27, 2020 | 20.31 | 20.36 | 20.19 | 20.21 | 8,042,273 | -0.15(-0.74%) |
Jul 24, 2020 | 20.36 | 20.46 | 20.29 | 20.36 | 13,928,781 | +0.14(+0.70%) |
Jul 23, 2020 | 20.00 | 20.32 | 19.96 | 20.22 | 13,792,349 | +0.24(+1.19%) |
Jul 22, 2020 | 20.13 | 20.14 | 19.97 | 19.99 | 9,643,818 | -0.12(-0.61%) |
Jul 21, 2020 | 20.00 | 20.17 | 19.99 | 20.11 | 12,102,111 | -0.04(-0.19%) |
Jul 20, 2020 | 20.34 | 20.37 | 20.10 | 20.15 | 9,304,231 | -0.16(-0.79%) |
Jul 17, 2020 | 20.31 | 20.43 | 20.26 | 20.31 | 9,283,815 | -0.07(-0.33%) |
Jul 16, 2020 | 20.44 | 20.48 | 20.34 | 20.37 | 7,647,247 | +0.08(+0.37%) |
Jul 15, 2020 | 20.27 | 20.46 | 20.22 | 20.30 | 14,329,935 | -0.19(-0.93%) |
Jul 14, 2020 | 20.87 | 20.95 | 20.47 | 20.49 | 20,214,448 | -0.28(-1.32%) |
Jul 13, 2020 | 20.43 | 20.80 | 20.25 | 20.76 | 16,890,650 | +0.18(+0.88%) |
Jul 10, 2020 | 20.82 | 20.91 | 20.56 | 20.58 | 11,105,812 | -0.22(-1.05%) |
Jul 09, 2020 | 20.64 | 21.04 | 20.62 | 20.80 | 13,416,565 | +0.16(+0.78%) |
Jul 08, 2020 | 20.79 | 20.91 | 20.64 | 20.64 | 10,640,149 | -0.20(-0.96%) |
Jul 07, 2020 | 20.74 | 20.87 | 20.59 | 20.84 | 9,475,799 | +0.20(+0.96%) |
Jul 06, 2020 | 20.68 | 20.73 | 20.60 | 20.64 | 9,747,516 | -0.32(-1.54%) |
Jul 02, 2020 | 20.81 | 21.00 | 20.72 | 20.96 | 12,773,393 | -0.10(-0.49%) |
Jul 01, 2020 | 21.13 | 21.17 | 20.98 | 21.07 | 15,723,137 | -0.14(-0.67%) |
Jun 30, 2020 | 21.53 | 21.54 | 21.09 | 21.21 | 16,243,889 | -0.29(-1.37%) |
Jun 29, 2020 | 21.72 | 21.90 | 21.50 | 21.50 | 17,562,238 | -0.32(-1.48%) |
Jun 26, 2020 | 21.41 | 21.86 | 21.38 | 21.82 | 20,666,080 | +0.51(+2.40%) |
Jun 25, 2020 | 21.59 | 21.75 | 21.29 | 21.31 | 20,559,470 | -0.23(-1.06%) |
Jun 24, 2020 | 21.17 | 21.68 | 21.11 | 21.54 | 21,837,102 | +0.52(+2.48%) |
Jun 23, 2020 | 20.91 | 21.04 | 20.85 | 21.02 | 15,363,780 | -0.09(-0.45%) |
Jun 22, 2020 | 21.29 | 21.37 | 21.08 | 21.11 | 9,718,433 | -0.14(-0.67%) |
Jun 19, 2020 | 20.87 | 21.34 | 20.86 | 21.26 | 12,955,340 | +0.13(+0.63%) |
Jun 18, 2020 | 21.26 | 21.27 | 21.09 | 21.12 | 12,485,933 | -0.02(-0.09%) |
Jun 17, 2020 | 20.96 | 21.19 | 20.95 | 21.14 | 16,170,100 | +0.10(+0.50%) |
Jun 16, 2020 | 20.86 | 21.41 | 20.86 | 21.04 | 25,779,834 | -0.44(-2.03%) |
Jun 15, 2020 | 22.10 | 22.20 | 21.37 | 21.47 | 26,618,172 | -0.19(-0.88%) |
Jun 12, 2020 | 21.37 | 22.08 | 21.30 | 21.66 | 39,354,796 | -0.27(-1.21%) |
Jun 11, 2020 | 21.22 | 21.97 | 21.18 | 21.93 | 35,214,552 | +1.20(+5.81%) |
Jun 10, 2020 | 20.58 | 20.78 | 20.51 | 20.73 | 13,386,088 | +0.11(+0.55%) |
Jun 09, 2020 | 20.66 | 20.71 | 20.52 | 20.61 | 8,292,656 | +0.15(+0.74%) |
Jun 08, 2020 | 20.65 | 20.70 | 20.45 | 20.46 | 10,898,094 | -0.27(-1.33%) |
Jun 05, 2020 | 20.87 | 20.87 | 20.59 | 20.73 | 26,180,174 | -0.53(-2.50%) |
Jun 04, 2020 | 21.29 | 21.43 | 21.15 | 21.27 | 13,011,363 | +0.06(+0.27%) |
Jun 03, 2020 | 21.34 | 21.37 | 21.14 | 21.21 | 15,846,285 | -0.29(-1.37%) |
Jun 02, 2020 | 21.61 | 21.71 | 21.49 | 21.50 | 11,858,662 | -0.17(-0.79%) |
Jun 01, 2020 | 21.82 | 21.86 | 21.64 | 21.67 | 12,645,566 | -0.11(-0.52%) |
May 29, 2020 | 21.91 | 22.11 | 21.72 | 21.79 | 16,418,865 | -0.08(-0.35%) |
May 28, 2020 | 21.75 | 21.92 | 21.60 | 21.86 | 17,600,106 | +0.02(+0.09%) |
May 27, 2020 | 21.93 | 22.33 | 21.83 | 21.84 | 18,477,200 | -0.29(-1.33%) |
May 26, 2020 | 21.94 | 22.19 | 21.93 | 22.14 | 15,787,550 | -0.30(-1.35%) |
May 22, 2020 | 22.52 | 22.61 | 22.43 | 22.44 | 10,503,859 | -0.06(-0.25%) |
May 21, 2020 | 22.36 | 22.57 | 22.28 | 22.50 | 13,028,197 | +0.17(+0.76%) |
May 20, 2020 | 22.42 | 22.44 | 22.26 | 22.33 | 11,563,505 | -0.40(-1.75%) |
May 19, 2020 | 22.53 | 22.73 | 22.39 | 22.73 | 13,032,208 | +0.24(+1.05%) |
May 18, 2020 | 22.63 | 22.68 | 22.35 | 22.49 | 21,307,314 | -0.72(-3.10%) |
May 15, 2020 | 23.53 | 23.61 | 23.20 | 23.21 | 13,761,917 | -0.09(-0.37%) |
May 14, 2020 | 23.83 | 24.03 | 23.29 | 23.29 | 23,962,768 | -0.28(-1.21%) |
May 13, 2020 | 23.24 | 23.81 | 23.14 | 23.58 | 24,682,248 | +0.40(+1.72%) |
May 12, 2020 | 22.64 | 23.19 | 22.59 | 23.18 | 14,243,313 | +0.46(+2.00%) |
May 11, 2020 | 22.92 | 22.93 | 22.61 | 22.73 | 12,282,019 | +0.00(+0.00%) |
May 08, 2020 | 22.84 | 22.94 | 22.70 | 22.73 | 15,538,138 | -0.39(-1.68%) |
May 07, 2020 | 23.12 | 23.16 | 22.94 | 23.11 | 15,564,581 | -0.29(-1.26%) |
May 06, 2020 | 23.10 | 23.42 | 23.06 | 23.41 | 11,790,252 | +0.15(+0.65%) |
May 05, 2020 | 23.20 | 23.28 | 22.99 | 23.26 | 13,136,444 | -0.19(-0.81%) |
May 04, 2020 | 23.70 | 23.83 | 23.44 | 23.45 | 18,857,198 | -0.09(-0.40%) |