Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 20.08 | 20.08 | 19.65 | 19.81 | 1,103,702 | -0.33(-1.63%) |
Jul 30, 2020 | 20.01 | 20.14 | 19.78 | 20.13 | 1,250,866 | -0.28(-1.38%) |
Jul 29, 2020 | 20.30 | 20.45 | 20.27 | 20.41 | 630,800 | +0.25(+1.24%) |
Jul 28, 2020 | 20.19 | 20.27 | 20.13 | 20.16 | 909,111 | -0.09(-0.46%) |
Jul 27, 2020 | 20.18 | 20.27 | 20.15 | 20.26 | 1,349,253 | +0.12(+0.58%) |
Jul 24, 2020 | 20.12 | 20.21 | 20.08 | 20.14 | 841,306 | -0.04(-0.19%) |
Jul 23, 2020 | 20.34 | 20.37 | 20.14 | 20.18 | 801,230 | -0.27(-1.30%) |
Jul 22, 2020 | 20.42 | 20.48 | 20.37 | 20.44 | 720,081 | +0.05(+0.23%) |
Jul 21, 2020 | 20.44 | 20.52 | 20.39 | 20.40 | 901,342 | +0.04(+0.19%) |
Jul 20, 2020 | 20.28 | 20.37 | 20.24 | 20.36 | 968,341 | +0.02(+0.12%) |
Jul 17, 2020 | 20.25 | 20.34 | 20.22 | 20.34 | 979,942 | +0.12(+0.58%) |
Jul 16, 2020 | 20.16 | 20.29 | 20.16 | 20.22 | 908,668 | -0.02(-0.08%) |
Jul 15, 2020 | 20.28 | 20.35 | 20.16 | 20.23 | 1,232,645 | +0.09(+0.46%) |
Jul 14, 2020 | 19.82 | 20.16 | 19.82 | 20.14 | 1,263,388 | +0.40(+2.01%) |
Jul 13, 2020 | 20.01 | 20.08 | 19.71 | 19.74 | 2,056,199 | -0.10(-0.51%) |
Jul 10, 2020 | 19.66 | 19.84 | 19.63 | 19.84 | 862,211 | +0.19(+0.95%) |
Jul 09, 2020 | 19.92 | 19.92 | 19.53 | 19.66 | 1,363,083 | -0.41(-2.04%) |
Jul 08, 2020 | 19.86 | 20.07 | 19.86 | 20.07 | 833,050 | +0.20(+1.00%) |
Jul 07, 2020 | 20.02 | 20.06 | 19.86 | 19.87 | 1,126,990 | -0.38(-1.89%) |
Jul 06, 2020 | 20.27 | 20.28 | 20.13 | 20.25 | 1,130,283 | +0.34(+1.72%) |
Jul 02, 2020 | 19.96 | 20.10 | 19.87 | 19.91 | 743,325 | +0.20(+1.03%) |
Jul 01, 2020 | 19.56 | 19.74 | 19.56 | 19.70 | 1,144,836 | +0.12(+0.60%) |
Jun 30, 2020 | 19.49 | 19.67 | 19.43 | 19.59 | 830,612 | -0.01(-0.04%) |
Jun 29, 2020 | 19.47 | 19.63 | 19.40 | 19.59 | 903,635 | +0.20(+1.01%) |
Jun 26, 2020 | 19.65 | 19.68 | 19.36 | 19.40 | 796,676 | -0.34(-1.74%) |
Jun 25, 2020 | 19.44 | 19.74 | 19.38 | 19.74 | 1,195,527 | +0.26(+1.32%) |
Jun 24, 2020 | 19.77 | 19.85 | 19.45 | 19.49 | 1,114,727 | -0.50(-2.50%) |
Jun 23, 2020 | 20.16 | 20.19 | 19.98 | 19.98 | 1,112,175 | -0.01(-0.04%) |
Jun 22, 2020 | 19.79 | 19.99 | 19.74 | 19.99 | 915,264 | +0.28(+1.42%) |
Jun 19, 2020 | 20.13 | 20.14 | 19.71 | 19.71 | 2,292,175 | -0.13(-0.67%) |
Jun 18, 2020 | 19.76 | 19.91 | 19.76 | 19.84 | 716,681 | -0.16(-0.78%) |
Jun 17, 2020 | 20.16 | 20.20 | 19.95 | 20.00 | 1,017,253 | -0.04(-0.19%) |
Jun 16, 2020 | 20.27 | 20.30 | 19.80 | 20.04 | 1,064,361 | +0.15(+0.74%) |
Jun 15, 2020 | 19.29 | 19.95 | 19.23 | 19.89 | 1,161,000 | +0.11(+0.54%) |
Jun 12, 2020 | 19.96 | 20.05 | 19.44 | 19.78 | 1,211,208 | +0.37(+1.91%) |
Jun 11, 2020 | 20.12 | 20.17 | 19.38 | 19.41 | 1,383,294 | -1.47(-7.05%) |
Jun 10, 2020 | 21.05 | 21.13 | 20.83 | 20.89 | 1,131,990 | -0.12(-0.55%) |
Jun 09, 2020 | 20.99 | 21.09 | 20.91 | 21.00 | 1,299,950 | -0.54(-2.50%) |
Jun 08, 2020 | 21.40 | 21.54 | 21.23 | 21.54 | 1,161,679 | +0.45(+2.16%) |
Jun 05, 2020 | 21.11 | 21.27 | 21.04 | 21.09 | 2,281,768 | +0.43(+2.09%) |
Jun 04, 2020 | 20.55 | 20.79 | 20.52 | 20.66 | 1,456,844 | +0.05(+0.26%) |
Jun 03, 2020 | 20.33 | 20.67 | 20.31 | 20.60 | 1,734,063 | +0.69(+3.44%) |
Jun 02, 2020 | 19.79 | 19.93 | 19.78 | 19.92 | 1,316,230 | +0.36(+1.85%) |
Jun 01, 2020 | 19.19 | 19.55 | 19.18 | 19.55 | 1,160,348 | +0.53(+2.80%) |
May 29, 2020 | 19.03 | 19.04 | 18.78 | 19.02 | 2,464,066 | -0.18(-0.96%) |
May 28, 2020 | 19.29 | 19.39 | 19.16 | 19.21 | 1,594,474 | +0.15(+0.81%) |
May 27, 2020 | 19.01 | 19.08 | 18.83 | 19.05 | 1,191,166 | +0.41(+2.19%) |
May 26, 2020 | 18.54 | 18.76 | 18.54 | 18.64 | 1,166,617 | +0.66(+3.64%) |
May 22, 2020 | 17.97 | 17.99 | 17.81 | 17.99 | 1,184,350 | -0.02(-0.09%) |
May 21, 2020 | 18.12 | 18.19 | 17.91 | 18.00 | 1,183,983 | -0.16(-0.89%) |
May 20, 2020 | 18.09 | 18.27 | 18.08 | 18.17 | 1,952,068 | +0.43(+2.41%) |
May 19, 2020 | 17.96 | 17.98 | 17.73 | 17.74 | 1,505,640 | -0.42(-2.31%) |
May 18, 2020 | 17.84 | 18.21 | 17.84 | 18.16 | 5,217,320 | +0.76(+4.39%) |
May 15, 2020 | 17.36 | 17.46 | 17.26 | 17.40 | 2,909,235 | -0.04(-0.22%) |
May 14, 2020 | 17.19 | 17.45 | 16.99 | 17.43 | 1,402,341 | -0.14(-0.79%) |
May 13, 2020 | 17.89 | 17.91 | 17.47 | 17.57 | 1,229,303 | -0.27(-1.51%) |
May 12, 2020 | 18.16 | 18.21 | 17.84 | 17.84 | 1,511,423 | -0.19(-1.07%) |
May 11, 2020 | 17.99 | 18.12 | 17.92 | 18.03 | 1,372,319 | -0.14(-0.76%) |
May 08, 2020 | 18.04 | 18.17 | 18.03 | 18.17 | 1,246,889 | +0.39(+2.17%) |
May 07, 2020 | 17.80 | 17.90 | 17.72 | 17.79 | 1,557,590 | +0.20(+1.14%) |
May 06, 2020 | 17.86 | 17.91 | 17.58 | 17.59 | 1,053,881 | -0.29(-1.60%) |
May 05, 2020 | 18.00 | 18.10 | 17.84 | 17.87 | 1,192,497 | +0.01(+0.04%) |
May 04, 2020 | 17.76 | 17.87 | 17.66 | 17.87 | 1,457,894 | -0.02(-0.13%) |