Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 20.91 | 20.91 | 19.90 | 20.12 | 6,909,514 | -0.75(-3.57%) |
Jul 30, 2020 | 20.90 | 20.99 | 20.46 | 20.86 | 5,102,718 | -0.55(-2.57%) |
Jul 29, 2020 | 20.78 | 21.44 | 20.68 | 21.41 | 4,526,392 | +0.63(+3.03%) |
Jul 28, 2020 | 21.17 | 21.43 | 20.72 | 20.78 | 5,369,319 | -0.59(-2.78%) |
Jul 27, 2020 | 21.07 | 21.44 | 20.60 | 21.38 | 6,260,047 | +0.16(+0.76%) |
Jul 24, 2020 | 21.16 | 21.47 | 20.87 | 21.21 | 8,105,539 | +0.15(+0.73%) |
Jul 23, 2020 | 20.44 | 21.16 | 20.39 | 21.06 | 8,198,798 | +0.42(+2.05%) |
Jul 22, 2020 | 20.03 | 20.84 | 19.94 | 20.64 | 5,277,516 | +0.25(+1.24%) |
Jul 21, 2020 | 19.85 | 20.90 | 19.51 | 20.39 | 9,345,860 | +0.23(+1.16%) |
Jul 20, 2020 | 20.84 | 20.95 | 20.14 | 20.15 | 7,597,748 | -0.75(-3.58%) |
Jul 17, 2020 | 21.34 | 21.46 | 20.72 | 20.90 | 7,071,814 | -0.49(-2.27%) |
Jul 16, 2020 | 21.09 | 21.73 | 20.94 | 21.39 | 5,043,456 | +0.10(+0.47%) |
Jul 15, 2020 | 20.48 | 21.40 | 20.48 | 21.29 | 7,834,892 | +1.07(+5.30%) |
Jul 14, 2020 | 20.32 | 20.66 | 19.94 | 20.21 | 7,715,370 | -0.22(-1.06%) |
Jul 13, 2020 | 20.65 | 20.90 | 20.05 | 20.43 | 8,192,918 | +0.12(+0.58%) |
Jul 10, 2020 | 19.26 | 20.33 | 19.16 | 20.31 | 5,424,608 | +1.10(+5.72%) |
Jul 09, 2020 | 20.05 | 20.07 | 18.95 | 19.22 | 5,873,144 | -0.88(-4.39%) |
Jul 08, 2020 | 19.59 | 20.12 | 19.47 | 20.10 | 5,753,889 | +0.48(+2.43%) |
Jul 07, 2020 | 20.33 | 20.41 | 19.59 | 19.62 | 5,202,136 | -0.91(-4.43%) |
Jul 06, 2020 | 20.24 | 20.59 | 20.09 | 20.53 | 5,508,745 | +0.85(+4.30%) |
Jul 02, 2020 | 20.12 | 20.55 | 19.63 | 19.68 | 8,009,363 | +0.23(+1.16%) |
Jul 01, 2020 | 20.08 | 20.41 | 19.27 | 19.46 | 6,650,363 | -0.50(-2.48%) |
Jun 30, 2020 | 19.60 | 20.07 | 19.49 | 19.95 | 5,177,508 | +0.19(+0.96%) |
Jun 29, 2020 | 19.58 | 19.96 | 19.20 | 19.76 | 5,898,995 | +0.50(+2.62%) |
Jun 26, 2020 | 20.01 | 20.09 | 19.13 | 19.26 | 13,123,010 | -1.22(-5.98%) |
Jun 25, 2020 | 19.73 | 20.54 | 19.53 | 20.48 | 8,522,851 | +0.59(+2.99%) |
Jun 24, 2020 | 20.94 | 21.03 | 19.87 | 19.89 | 9,320,871 | -1.65(-7.65%) |
Jun 23, 2020 | 21.75 | 22.07 | 21.41 | 21.54 | 12,118,718 | +0.12(+0.55%) |
Jun 22, 2020 | 21.19 | 21.70 | 20.87 | 21.42 | 12,633,212 | +0.02(+0.08%) |
Jun 19, 2020 | 22.40 | 22.43 | 21.04 | 21.40 | 16,462,290 | -0.43(-1.98%) |
Jun 18, 2020 | 21.76 | 22.33 | 21.63 | 21.84 | 10,070,546 | -0.45(-2.02%) |
Jun 17, 2020 | 22.75 | 22.95 | 22.20 | 22.29 | 13,278,568 | -0.37(-1.63%) |
Jun 16, 2020 | 23.38 | 23.42 | 21.91 | 22.65 | 11,049,477 | +0.69(+3.16%) |
Jun 15, 2020 | 20.45 | 22.20 | 20.29 | 21.96 | 10,101,088 | +0.56(+2.61%) |
Jun 12, 2020 | 21.41 | 21.45 | 20.17 | 21.40 | 10,528,816 | +1.46(+7.31%) |
Jun 11, 2020 | 19.95 | 21.00 | 19.80 | 19.94 | 10,080,874 | -2.00(-9.11%) |
Jun 10, 2020 | 23.04 | 23.15 | 21.75 | 21.94 | 8,948,761 | -1.34(-5.76%) |
Jun 09, 2020 | 23.20 | 23.56 | 22.84 | 23.29 | 7,391,159 | -0.91(-3.76%) |
Jun 08, 2020 | 24.23 | 24.31 | 23.53 | 24.19 | 12,313,679 | +1.22(+5.29%) |
Jun 05, 2020 | 24.09 | 24.76 | 22.83 | 22.98 | 15,086,731 | +1.07(+4.89%) |
Jun 04, 2020 | 21.09 | 22.04 | 20.66 | 21.91 | 9,481,267 | +0.58(+2.70%) |
Jun 03, 2020 | 20.61 | 21.70 | 20.48 | 21.33 | 12,227,989 | +1.46(+7.34%) |
Jun 02, 2020 | 19.38 | 20.16 | 19.36 | 19.87 | 12,707,059 | +0.87(+4.60%) |
Jun 01, 2020 | 18.43 | 19.16 | 18.18 | 19.00 | 6,387,200 | +0.66(+3.58%) |
May 29, 2020 | 18.50 | 19.02 | 18.22 | 18.34 | 10,258,724 | -0.78(-4.10%) |
May 28, 2020 | 19.82 | 20.12 | 18.92 | 19.13 | 11,234,218 | -0.10(-0.52%) |
May 27, 2020 | 18.86 | 19.27 | 18.16 | 19.22 | 16,449,222 | +1.68(+9.60%) |
May 26, 2020 | 17.11 | 17.78 | 17.02 | 17.54 | 7,691,716 | +1.47(+9.13%) |
May 22, 2020 | 16.28 | 16.34 | 15.80 | 16.07 | 5,021,136 | -0.25(-1.54%) |
May 21, 2020 | 16.28 | 16.53 | 16.07 | 16.32 | 5,256,773 | +0.02(+0.11%) |
May 20, 2020 | 16.26 | 16.59 | 16.19 | 16.31 | 9,286,982 | +0.43(+2.72%) |
May 19, 2020 | 16.03 | 16.43 | 15.51 | 15.87 | 9,082,089 | -0.30(-1.84%) |
May 18, 2020 | 15.89 | 16.31 | 15.81 | 16.17 | 8,649,049 | +1.28(+8.59%) |
May 15, 2020 | 15.12 | 15.42 | 14.82 | 14.89 | 6,684,668 | -0.48(-3.10%) |
May 14, 2020 | 13.87 | 15.47 | 13.66 | 15.37 | 13,191,618 | +1.08(+7.56%) |
May 13, 2020 | 15.06 | 15.12 | 14.18 | 14.29 | 15,608,442 | -1.00(-6.54%) |
May 12, 2020 | 15.99 | 16.32 | 15.27 | 15.29 | 6,470,179 | -0.68(-4.23%) |
May 11, 2020 | 16.37 | 16.41 | 15.78 | 15.96 | 6,944,104 | -0.80(-4.78%) |
May 08, 2020 | 16.64 | 16.82 | 16.48 | 16.77 | 5,450,485 | +0.57(+3.50%) |
May 07, 2020 | 15.83 | 16.53 | 15.76 | 16.20 | 9,097,423 | +0.62(+3.99%) |
May 06, 2020 | 16.39 | 16.59 | 15.54 | 15.58 | 7,019,456 | -0.63(-3.89%) |
May 05, 2020 | 17.02 | 17.42 | 16.16 | 16.21 | 8,772,962 | -0.39(-2.33%) |
May 04, 2020 | 16.16 | 16.71 | 15.82 | 16.59 | 8,634,972 | -0.07(-0.43%) |