Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 22.26 | 22.61 | 21.93 | 22.60 | 4,017,783 | +0.40(+1.81%) |
Jul 30, 2020 | 21.97 | 22.25 | 21.84 | 22.20 | 2,079,387 | -0.05(-0.24%) |
Jul 29, 2020 | 22.62 | 23.10 | 22.25 | 22.26 | 6,491,439 | +0.65(+3.01%) |
Jul 28, 2020 | 22.33 | 22.33 | 21.45 | 21.61 | 6,852,387 | -0.77(-3.42%) |
Jul 27, 2020 | 21.84 | 22.53 | 21.78 | 22.37 | 3,546,761 | +0.57(+2.61%) |
Jul 24, 2020 | 21.77 | 21.93 | 21.55 | 21.80 | 3,404,577 | -0.02(-0.08%) |
Jul 23, 2020 | 21.86 | 22.10 | 21.74 | 21.82 | 2,663,347 | +0.01(+0.04%) |
Jul 22, 2020 | 21.52 | 21.97 | 21.44 | 21.81 | 2,640,975 | +0.31(+1.45%) |
Jul 21, 2020 | 21.46 | 21.59 | 21.24 | 21.50 | 3,006,266 | +0.19(+0.88%) |
Jul 20, 2020 | 21.12 | 21.33 | 21.03 | 21.31 | 1,853,176 | +0.14(+0.67%) |
Jul 17, 2020 | 20.79 | 21.21 | 20.58 | 21.17 | 4,735,080 | +0.54(+2.63%) |
Jul 16, 2020 | 20.50 | 20.67 | 20.44 | 20.63 | 2,089,909 | -0.04(-0.17%) |
Jul 15, 2020 | 20.63 | 20.81 | 20.47 | 20.66 | 3,205,306 | +0.23(+1.13%) |
Jul 14, 2020 | 20.07 | 20.47 | 19.97 | 20.43 | 3,487,510 | +0.36(+1.77%) |
Jul 13, 2020 | 20.33 | 20.50 | 20.06 | 20.07 | 4,002,132 | -0.07(-0.35%) |
Jul 10, 2020 | 20.17 | 20.23 | 19.87 | 20.14 | 2,649,102 | -0.11(-0.53%) |
Jul 09, 2020 | 19.94 | 20.46 | 19.88 | 20.25 | 3,936,251 | +0.39(+1.97%) |
Jul 08, 2020 | 19.97 | 19.98 | 19.69 | 19.86 | 2,096,378 | -0.17(-0.84%) |
Jul 07, 2020 | 20.42 | 20.47 | 19.98 | 20.03 | 3,017,287 | -0.53(-2.56%) |
Jul 06, 2020 | 20.44 | 20.58 | 20.30 | 20.55 | 3,077,095 | +0.48(+2.40%) |
Jul 02, 2020 | 20.28 | 20.33 | 20.06 | 20.07 | 3,567,844 | -0.01(-0.04%) |
Jul 01, 2020 | 20.36 | 20.47 | 20.07 | 20.08 | 3,040,670 | -0.28(-1.36%) |
Jun 30, 2020 | 20.08 | 20.43 | 20.08 | 20.36 | 4,100,402 | +0.28(+1.37%) |
Jun 29, 2020 | 19.90 | 20.09 | 19.70 | 20.08 | 3,595,074 | +0.34(+1.71%) |
Jun 26, 2020 | 19.82 | 20.11 | 19.53 | 19.74 | 4,409,107 | -0.08(-0.40%) |
Jun 25, 2020 | 19.87 | 19.88 | 19.42 | 19.82 | 3,329,188 | -0.11(-0.54%) |
Jun 24, 2020 | 20.22 | 20.22 | 19.77 | 19.93 | 4,243,122 | -0.32(-1.58%) |
Jun 23, 2020 | 20.82 | 20.85 | 20.22 | 20.25 | 5,371,252 | -0.36(-1.73%) |
Jun 22, 2020 | 20.70 | 20.80 | 20.45 | 20.61 | 4,228,263 | -0.12(-0.56%) |
Jun 19, 2020 | 21.47 | 21.51 | 20.57 | 20.72 | 6,495,759 | -0.46(-2.19%) |
Jun 18, 2020 | 21.22 | 21.36 | 21.06 | 21.19 | 2,852,763 | -0.18(-0.83%) |
Jun 17, 2020 | 21.83 | 21.90 | 21.30 | 21.36 | 4,228,993 | -0.34(-1.56%) |
Jun 16, 2020 | 21.73 | 22.12 | 21.39 | 21.70 | 8,736,315 | +0.61(+2.87%) |
Jun 15, 2020 | 20.87 | 21.21 | 20.55 | 21.10 | 3,265,468 | -0.18(-0.84%) |
Jun 12, 2020 | 21.19 | 21.70 | 20.92 | 21.28 | 3,121,611 | +0.56(+2.71%) |
Jun 11, 2020 | 21.88 | 21.89 | 20.71 | 20.71 | 3,483,061 | -1.60(-7.18%) |
Jun 10, 2020 | 22.21 | 22.54 | 22.01 | 22.32 | 3,541,079 | +0.12(+0.52%) |
Jun 09, 2020 | 22.58 | 22.61 | 22.11 | 22.20 | 2,472,483 | -0.46(-2.04%) |
Jun 08, 2020 | 22.09 | 22.78 | 22.09 | 22.66 | 3,294,597 | +0.53(+2.41%) |
Jun 05, 2020 | 22.26 | 22.38 | 22.05 | 22.13 | 2,645,621 | +0.19(+0.85%) |
Jun 04, 2020 | 21.69 | 22.03 | 21.60 | 21.94 | 3,473,770 | +0.15(+0.69%) |
Jun 03, 2020 | 21.64 | 21.85 | 21.52 | 21.79 | 2,515,592 | +0.21(+0.99%) |
Jun 02, 2020 | 21.62 | 21.66 | 21.36 | 21.58 | 2,785,917 | -0.04(-0.21%) |
Jun 01, 2020 | 21.55 | 21.78 | 21.29 | 21.62 | 2,400,550 | +0.02(+0.08%) |
May 29, 2020 | 21.03 | 21.65 | 20.95 | 21.61 | 5,145,381 | +0.66(+3.15%) |
May 28, 2020 | 21.19 | 21.27 | 20.85 | 20.95 | 3,900,613 | -0.15(-0.71%) |
May 27, 2020 | 20.70 | 21.26 | 20.68 | 21.10 | 4,306,246 | +0.57(+2.75%) |
May 26, 2020 | 20.82 | 20.95 | 20.51 | 20.53 | 3,820,542 | +0.08(+0.39%) |
May 22, 2020 | 20.67 | 20.67 | 20.22 | 20.45 | 2,453,410 | -0.13(-0.64%) |
May 21, 2020 | 20.88 | 20.95 | 20.57 | 20.58 | 2,788,174 | -0.29(-1.40%) |
May 20, 2020 | 20.70 | 21.04 | 20.64 | 20.88 | 2,998,469 | +0.34(+1.63%) |
May 19, 2020 | 20.70 | 20.85 | 20.52 | 20.54 | 2,770,437 | -0.16(-0.77%) |
May 18, 2020 | 20.60 | 20.80 | 20.38 | 20.70 | 3,548,791 | +0.43(+2.14%) |
May 15, 2020 | 20.13 | 20.71 | 20.07 | 20.27 | 10,621,290 | +0.03(+0.13%) |
May 14, 2020 | 19.97 | 20.44 | 19.95 | 20.24 | 3,461,533 | +0.09(+0.44%) |
May 13, 2020 | 20.58 | 20.93 | 19.96 | 20.15 | 7,633,007 | -0.50(-2.44%) |
May 12, 2020 | 21.19 | 21.23 | 20.61 | 20.65 | 5,041,540 | -0.36(-1.72%) |
May 11, 2020 | 20.76 | 21.05 | 20.68 | 21.02 | 3,322,799 | +0.11(+0.51%) |
May 08, 2020 | 20.56 | 20.94 | 20.50 | 20.91 | 4,541,498 | +0.49(+2.42%) |
May 07, 2020 | 20.17 | 20.43 | 19.86 | 20.42 | 6,267,982 | +0.47(+2.35%) |
May 06, 2020 | 19.70 | 20.04 | 19.50 | 19.95 | 4,697,562 | +0.40(+2.03%) |
May 05, 2020 | 19.12 | 19.77 | 18.98 | 19.55 | 4,419,416 | +0.51(+2.69%) |
May 04, 2020 | 19.37 | 19.39 | 18.82 | 19.04 | 3,796,479 | -0.23(-1.19%) |