Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 23.48 | 23.49 | 22.89 | 23.04 | 2,190,888 | -0.53(-2.27%) |
Jul 30, 2020 | 23.36 | 23.58 | 23.10 | 23.57 | 1,988,242 | -0.51(-2.11%) |
Jul 29, 2020 | 23.80 | 24.11 | 23.77 | 24.08 | 2,109,440 | +0.25(+1.04%) |
Jul 28, 2020 | 23.89 | 23.94 | 23.81 | 23.83 | 1,155,079 | -0.18(-0.77%) |
Jul 27, 2020 | 23.88 | 24.10 | 23.87 | 24.01 | 1,278,673 | +0.29(+1.20%) |
Jul 24, 2020 | 23.88 | 23.90 | 23.66 | 23.73 | 2,095,532 | -0.13(-0.54%) |
Jul 23, 2020 | 23.99 | 24.13 | 23.73 | 23.86 | 2,120,901 | -0.29(-1.22%) |
Jul 22, 2020 | 23.58 | 24.41 | 23.53 | 24.15 | 5,351,705 | +1.24(+5.43%) |
Jul 21, 2020 | 23.03 | 23.05 | 22.88 | 22.91 | 2,005,268 | -0.04(-0.16%) |
Jul 20, 2020 | 22.88 | 22.96 | 22.74 | 22.94 | 1,565,791 | +0.12(+0.52%) |
Jul 17, 2020 | 22.78 | 22.88 | 22.77 | 22.82 | 1,591,095 | -0.08(-0.36%) |
Jul 16, 2020 | 22.62 | 22.95 | 22.61 | 22.91 | 2,648,697 | +0.23(+1.02%) |
Jul 15, 2020 | 22.79 | 22.82 | 22.51 | 22.68 | 3,148,377 | -0.21(-0.93%) |
Jul 14, 2020 | 22.29 | 22.93 | 22.28 | 22.89 | 4,903,494 | +0.60(+2.69%) |
Jul 13, 2020 | 22.31 | 22.58 | 22.24 | 22.29 | 4,411,717 | -0.29(-1.27%) |
Jul 10, 2020 | 22.43 | 22.59 | 22.32 | 22.58 | 2,026,321 | +0.23(+1.03%) |
Jul 09, 2020 | 22.67 | 22.69 | 22.23 | 22.34 | 2,733,520 | -0.34(-1.50%) |
Jul 08, 2020 | 22.38 | 22.70 | 22.37 | 22.69 | 2,193,300 | +0.56(+2.54%) |
Jul 07, 2020 | 22.42 | 22.42 | 22.12 | 22.12 | 1,985,272 | -0.17(-0.74%) |
Jul 06, 2020 | 22.16 | 22.30 | 22.12 | 22.29 | 2,661,742 | +0.69(+3.20%) |
Jul 02, 2020 | 21.74 | 21.80 | 21.57 | 21.60 | 2,284,398 | +0.16(+0.73%) |
Jul 01, 2020 | 21.34 | 21.48 | 21.26 | 21.44 | 3,958,523 | +0.65(+3.10%) |
Jun 30, 2020 | 20.55 | 20.87 | 20.51 | 20.80 | 2,372,246 | +0.37(+1.80%) |
Jun 29, 2020 | 20.37 | 20.58 | 20.30 | 20.43 | 3,077,978 | +0.41(+2.07%) |
Jun 26, 2020 | 20.42 | 20.44 | 19.97 | 20.01 | 4,782,506 | -0.36(-1.76%) |
Jun 25, 2020 | 20.12 | 20.38 | 20.01 | 20.37 | 3,881,721 | +0.32(+1.61%) |
Jun 24, 2020 | 20.34 | 20.37 | 20.04 | 20.05 | 4,101,568 | -0.21(-1.05%) |
Jun 23, 2020 | 20.50 | 20.53 | 20.23 | 20.26 | 3,881,165 | +0.10(+0.50%) |
Jun 22, 2020 | 20.01 | 20.22 | 19.93 | 20.16 | 2,369,199 | +0.51(+2.58%) |
Jun 19, 2020 | 20.04 | 20.06 | 19.59 | 19.65 | 2,161,598 | +0.00(+0.00%) |
Jun 18, 2020 | 19.69 | 19.78 | 19.58 | 19.65 | 1,666,647 | -0.05(-0.23%) |
Jun 17, 2020 | 20.04 | 20.05 | 19.69 | 19.70 | 1,513,230 | +0.12(+0.61%) |
Jun 16, 2020 | 19.87 | 19.91 | 19.40 | 19.58 | 2,486,579 | +0.14(+0.71%) |
Jun 15, 2020 | 19.05 | 19.56 | 18.97 | 19.44 | 3,047,365 | +0.20(+1.05%) |
Jun 12, 2020 | 19.56 | 19.61 | 18.90 | 19.24 | 2,212,475 | +0.44(+2.35%) |
Jun 11, 2020 | 19.63 | 19.70 | 18.77 | 18.80 | 3,703,425 | -1.15(-5.78%) |
Jun 10, 2020 | 20.29 | 20.33 | 19.93 | 19.95 | 1,824,327 | -0.08(-0.41%) |
Jun 09, 2020 | 19.92 | 20.14 | 19.87 | 20.03 | 1,754,195 | -0.19(-0.96%) |
Jun 08, 2020 | 20.04 | 20.22 | 19.98 | 20.22 | 1,623,372 | +0.29(+1.48%) |
Jun 05, 2020 | 20.11 | 20.20 | 19.87 | 19.93 | 2,255,217 | +0.16(+0.79%) |
Jun 04, 2020 | 19.73 | 19.91 | 19.67 | 19.77 | 2,012,255 | -0.02(-0.09%) |
Jun 03, 2020 | 19.49 | 19.86 | 19.46 | 19.79 | 3,157,933 | +0.98(+5.19%) |
Jun 02, 2020 | 18.86 | 18.92 | 18.71 | 18.81 | 2,428,071 | +0.53(+2.87%) |
Jun 01, 2020 | 18.28 | 18.41 | 18.24 | 18.29 | 1,834,267 | +0.17(+0.92%) |
May 29, 2020 | 18.29 | 18.30 | 17.91 | 18.12 | 2,833,856 | -0.02(-0.10%) |
May 28, 2020 | 18.23 | 18.44 | 18.11 | 18.14 | 2,480,317 | +0.11(+0.61%) |
May 27, 2020 | 18.12 | 18.15 | 17.83 | 18.03 | 1,874,711 | +0.13(+0.72%) |
May 26, 2020 | 18.02 | 18.07 | 17.86 | 17.90 | 3,149,474 | +0.60(+3.46%) |
May 22, 2020 | 17.22 | 17.33 | 17.13 | 17.30 | 2,617,328 | +0.21(+1.24%) |
May 21, 2020 | 17.19 | 17.42 | 17.01 | 17.09 | 3,527,494 | -0.37(-2.11%) |
May 20, 2020 | 17.57 | 17.65 | 17.40 | 17.46 | 1,715,309 | +0.29(+1.72%) |
May 19, 2020 | 17.27 | 17.41 | 17.16 | 17.16 | 1,583,987 | -0.06(-0.32%) |
May 18, 2020 | 16.97 | 17.31 | 16.92 | 17.22 | 3,138,822 | +0.94(+5.78%) |
May 15, 2020 | 16.20 | 16.33 | 16.13 | 16.28 | 2,023,935 | +0.14(+0.86%) |
May 14, 2020 | 15.64 | 16.14 | 15.49 | 16.14 | 2,800,986 | -0.32(-1.96%) |
May 13, 2020 | 16.83 | 16.83 | 16.32 | 16.46 | 2,161,082 | -0.18(-1.11%) |
May 12, 2020 | 16.97 | 17.00 | 16.65 | 16.65 | 1,680,529 | -0.21(-1.26%) |
May 11, 2020 | 16.82 | 16.96 | 16.75 | 16.86 | 1,446,029 | -0.04(-0.22%) |
May 08, 2020 | 16.75 | 16.93 | 16.69 | 16.90 | 1,648,807 | +0.43(+2.63%) |
May 07, 2020 | 16.32 | 16.59 | 16.32 | 16.46 | 2,348,641 | +0.18(+1.08%) |
May 06, 2020 | 16.56 | 16.56 | 16.29 | 16.29 | 1,576,697 | -0.27(-1.62%) |
May 05, 2020 | 16.82 | 16.85 | 16.54 | 16.56 | 1,943,742 | -0.14(-0.83%) |
May 04, 2020 | 16.56 | 16.70 | 16.48 | 16.69 | 2,463,169 | -0.26(-1.52%) |