Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 21.37 | 21.37 | 20.76 | 21.27 | 2,534,705 | -0.01(-0.04%) |
Jul 30, 2020 | 21.12 | 21.46 | 20.91 | 21.28 | 1,401,320 | -0.30(-1.37%) |
Jul 29, 2020 | 21.28 | 21.59 | 20.95 | 21.58 | 2,369,128 | +0.46(+2.17%) |
Jul 28, 2020 | 20.85 | 21.27 | 20.58 | 21.12 | 1,598,133 | +0.17(+0.81%) |
Jul 27, 2020 | 20.29 | 20.98 | 19.96 | 20.95 | 2,114,913 | +0.61(+3.00%) |
Jul 24, 2020 | 20.22 | 20.61 | 20.13 | 20.34 | 2,652,739 | +0.11(+0.53%) |
Jul 23, 2020 | 20.66 | 20.92 | 19.93 | 20.23 | 3,147,342 | -0.66(-3.14%) |
Jul 22, 2020 | 20.12 | 21.02 | 20.07 | 20.89 | 2,528,365 | +0.62(+3.06%) |
Jul 21, 2020 | 20.37 | 20.64 | 20.16 | 20.27 | 3,823,133 | +0.12(+0.58%) |
Jul 20, 2020 | 20.42 | 20.76 | 19.92 | 20.15 | 3,571,171 | -0.35(-1.71%) |
Jul 17, 2020 | 20.17 | 20.56 | 19.82 | 20.50 | 2,666,658 | +0.44(+2.19%) |
Jul 16, 2020 | 19.92 | 20.26 | 19.78 | 20.06 | 3,183,658 | -0.09(-0.45%) |
Jul 15, 2020 | 20.39 | 20.53 | 19.92 | 20.15 | 5,136,337 | +0.35(+1.77%) |
Jul 14, 2020 | 19.89 | 20.13 | 19.58 | 19.80 | 2,871,461 | -0.09(-0.45%) |
Jul 13, 2020 | 19.94 | 20.43 | 19.51 | 19.89 | 3,263,308 | +0.03(+0.14%) |
Jul 10, 2020 | 19.22 | 19.89 | 19.01 | 19.86 | 5,334,652 | +0.61(+3.17%) |
Jul 09, 2020 | 19.96 | 20.05 | 18.86 | 19.25 | 4,331,411 | -0.77(-3.86%) |
Jul 08, 2020 | 20.11 | 20.33 | 19.71 | 20.03 | 4,607,857 | -0.07(-0.36%) |
Jul 07, 2020 | 20.83 | 20.83 | 20.09 | 20.10 | 1,955,165 | -1.07(-5.05%) |
Jul 06, 2020 | 21.58 | 21.70 | 20.97 | 21.17 | 2,056,892 | +0.10(+0.47%) |
Jul 02, 2020 | 22.00 | 22.10 | 20.96 | 21.07 | 2,250,981 | -0.40(-1.84%) |
Jul 01, 2020 | 21.52 | 21.88 | 21.29 | 21.46 | 2,757,228 | +0.08(+0.38%) |
Jun 30, 2020 | 21.43 | 21.79 | 21.00 | 21.38 | 3,169,525 | -0.13(-0.58%) |
Jun 29, 2020 | 21.27 | 21.60 | 20.67 | 21.51 | 2,863,721 | +0.59(+2.83%) |
Jun 26, 2020 | 21.37 | 21.51 | 20.77 | 20.92 | 3,643,374 | -0.61(-2.84%) |
Jun 25, 2020 | 20.59 | 21.54 | 20.58 | 21.53 | 2,799,221 | +0.49(+2.31%) |
Jun 24, 2020 | 21.23 | 21.27 | 20.06 | 21.04 | 5,112,697 | -0.55(-2.54%) |
Jun 23, 2020 | 21.75 | 21.95 | 21.37 | 21.59 | 2,718,596 | +0.12(+0.58%) |
Jun 22, 2020 | 21.57 | 21.66 | 21.05 | 21.46 | 4,494,021 | -0.21(-0.98%) |
Jun 19, 2020 | 22.64 | 22.88 | 21.55 | 21.68 | 13,629,282 | -0.50(-2.23%) |
Jun 18, 2020 | 21.73 | 22.61 | 21.59 | 22.17 | 5,418,343 | -0.10(-0.44%) |
Jun 17, 2020 | 22.92 | 23.01 | 22.17 | 22.27 | 4,876,307 | -0.41(-1.79%) |
Jun 16, 2020 | 23.28 | 23.53 | 21.99 | 22.68 | 5,424,672 | +0.60(+2.73%) |
Jun 15, 2020 | 19.85 | 22.61 | 19.71 | 22.07 | 8,010,305 | +1.24(+5.94%) |
Jun 12, 2020 | 20.91 | 21.23 | 19.91 | 20.84 | 3,614,891 | +1.14(+5.79%) |
Jun 11, 2020 | 19.23 | 20.48 | 18.86 | 19.69 | 5,050,029 | -1.59(-7.48%) |
Jun 10, 2020 | 22.32 | 22.39 | 20.83 | 21.29 | 4,822,371 | -1.15(-5.13%) |
Jun 09, 2020 | 22.73 | 22.85 | 22.13 | 22.44 | 7,508,197 | -1.08(-4.59%) |
Jun 08, 2020 | 23.99 | 24.02 | 22.98 | 23.52 | 5,828,297 | +1.48(+6.70%) |
Jun 05, 2020 | 22.92 | 23.86 | 21.89 | 22.04 | 8,994,110 | +1.40(+6.77%) |
Jun 04, 2020 | 20.18 | 20.69 | 19.54 | 20.64 | 5,283,672 | +0.47(+2.32%) |
Jun 03, 2020 | 18.71 | 20.35 | 18.71 | 20.17 | 5,825,703 | +1.80(+9.77%) |
Jun 02, 2020 | 18.66 | 18.92 | 18.30 | 18.38 | 4,042,998 | -0.03(-0.14%) |
Jun 01, 2020 | 17.13 | 18.49 | 17.05 | 18.40 | 3,422,497 | +1.29(+7.55%) |
May 29, 2020 | 17.52 | 17.73 | 17.04 | 17.11 | 4,853,424 | -0.70(-3.92%) |
May 28, 2020 | 18.16 | 18.25 | 17.61 | 17.81 | 3,830,521 | -0.41(-2.23%) |
May 27, 2020 | 18.49 | 18.61 | 17.56 | 18.22 | 4,286,268 | +0.53(+3.00%) |
May 26, 2020 | 17.61 | 18.04 | 17.37 | 17.69 | 4,172,513 | +1.12(+6.78%) |
May 22, 2020 | 16.65 | 16.67 | 16.20 | 16.56 | 2,269,098 | -0.08(-0.48%) |
May 21, 2020 | 15.99 | 16.74 | 15.93 | 16.64 | 3,176,083 | +0.56(+3.47%) |
May 20, 2020 | 16.70 | 16.77 | 15.94 | 16.08 | 4,278,342 | -0.46(-2.78%) |
May 19, 2020 | 16.17 | 16.84 | 15.79 | 16.55 | 7,174,376 | +0.38(+2.35%) |
May 18, 2020 | 16.13 | 16.57 | 16.02 | 16.16 | 7,892,838 | +0.99(+6.53%) |
May 15, 2020 | 15.39 | 15.47 | 14.84 | 15.17 | 9,869,040 | -0.31(-2.00%) |
May 14, 2020 | 15.49 | 15.73 | 14.71 | 15.48 | 9,069,565 | -0.47(-2.94%) |
May 13, 2020 | 16.70 | 16.79 | 15.87 | 15.95 | 6,676,977 | -0.99(-5.85%) |
May 12, 2020 | 17.77 | 17.93 | 16.77 | 16.94 | 9,809,872 | -0.75(-4.25%) |
May 11, 2020 | 17.47 | 17.88 | 17.21 | 17.70 | 48,271,968 | +0.02(+0.10%) |
May 08, 2020 | 18.28 | 18.31 | 17.53 | 17.68 | 12,088,859 | -0.32(-1.77%) |
May 07, 2020 | 17.75 | 18.48 | 17.67 | 18.00 | 13,648,445 | +1.29(+7.73%) |
May 06, 2020 | 16.81 | 17.34 | 16.37 | 16.70 | 4,153,516 | +0.55(+3.40%) |
May 05, 2020 | 16.62 | 16.98 | 15.93 | 16.16 | 4,707,892 | -0.01(-0.05%) |
May 04, 2020 | 15.89 | 16.27 | 15.22 | 16.16 | 4,306,581 | -0.82(-4.84%) |