Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 20.52 | 20.52 | 19.97 | 20.44 | 2,992,917 | +0.03(+0.13%) |
Jul 30, 2020 | 20.47 | 20.54 | 20.05 | 20.41 | 3,247,926 | -0.25(-1.20%) |
Jul 29, 2020 | 20.56 | 20.77 | 20.38 | 20.66 | 3,177,065 | +0.46(+2.27%) |
Jul 28, 2020 | 20.83 | 21.01 | 20.19 | 20.20 | 3,998,438 | -0.80(-3.82%) |
Jul 27, 2020 | 20.84 | 21.07 | 20.62 | 21.00 | 2,062,602 | +0.33(+1.58%) |
Jul 24, 2020 | 20.28 | 20.79 | 20.05 | 20.68 | 4,526,802 | +0.29(+1.43%) |
Jul 23, 2020 | 20.60 | 20.76 | 20.09 | 20.39 | 2,494,403 | -0.20(-0.99%) |
Jul 22, 2020 | 20.01 | 20.65 | 20.01 | 20.59 | 2,328,592 | +0.48(+2.37%) |
Jul 21, 2020 | 20.02 | 20.50 | 19.94 | 20.11 | 3,769,979 | +0.47(+2.38%) |
Jul 20, 2020 | 19.57 | 19.75 | 19.36 | 19.65 | 1,687,844 | -0.11(-0.58%) |
Jul 17, 2020 | 19.63 | 19.81 | 19.44 | 19.76 | 1,469,693 | +0.16(+0.81%) |
Jul 16, 2020 | 19.50 | 19.73 | 19.40 | 19.60 | 1,809,998 | -0.19(-0.94%) |
Jul 15, 2020 | 19.47 | 19.85 | 19.34 | 19.79 | 2,677,616 | +0.63(+3.31%) |
Jul 14, 2020 | 18.99 | 19.20 | 18.75 | 19.15 | 1,727,230 | +0.26(+1.35%) |
Jul 13, 2020 | 19.58 | 19.75 | 18.88 | 18.90 | 2,195,093 | -0.49(-2.55%) |
Jul 10, 2020 | 19.15 | 19.44 | 19.01 | 19.39 | 1,724,868 | +0.32(+1.66%) |
Jul 09, 2020 | 19.61 | 19.62 | 19.00 | 19.07 | 2,910,482 | -0.51(-2.61%) |
Jul 08, 2020 | 19.35 | 19.77 | 19.28 | 19.58 | 1,843,841 | +0.22(+1.14%) |
Jul 07, 2020 | 19.81 | 20.01 | 19.30 | 19.36 | 2,049,351 | -0.69(-3.43%) |
Jul 06, 2020 | 19.60 | 20.17 | 19.50 | 20.05 | 3,291,627 | +0.75(+3.88%) |
Jul 02, 2020 | 19.86 | 19.94 | 19.23 | 19.30 | 2,662,211 | -0.33(-1.66%) |
Jul 01, 2020 | 19.12 | 19.73 | 18.96 | 19.63 | 3,398,961 | +0.42(+2.20%) |
Jun 30, 2020 | 19.06 | 19.46 | 18.88 | 19.20 | 6,123,483 | +0.11(+0.55%) |
Jun 29, 2020 | 18.73 | 19.36 | 18.36 | 19.10 | 2,770,632 | +0.53(+2.85%) |
Jun 26, 2020 | 18.37 | 18.78 | 18.28 | 18.57 | 4,974,776 | +0.11(+0.62%) |
Jun 25, 2020 | 18.44 | 18.69 | 18.31 | 18.45 | 3,036,323 | -0.27(-1.46%) |
Jun 24, 2020 | 19.15 | 19.30 | 18.45 | 18.73 | 3,676,507 | -0.59(-3.06%) |
Jun 23, 2020 | 19.53 | 19.55 | 19.11 | 19.32 | 2,791,405 | -0.04(-0.18%) |
Jun 22, 2020 | 19.14 | 19.50 | 18.97 | 19.35 | 2,093,798 | +0.08(+0.41%) |
Jun 19, 2020 | 19.68 | 19.80 | 19.14 | 19.27 | 3,964,396 | -0.17(-0.86%) |
Jun 18, 2020 | 19.17 | 19.49 | 18.89 | 19.44 | 2,432,551 | +0.20(+1.05%) |
Jun 17, 2020 | 19.53 | 19.65 | 19.16 | 19.24 | 2,876,704 | -0.19(-1.00%) |
Jun 16, 2020 | 19.84 | 19.84 | 19.13 | 19.43 | 2,808,153 | +0.15(+0.78%) |
Jun 15, 2020 | 18.37 | 19.35 | 18.25 | 19.28 | 2,816,682 | +0.11(+0.60%) |
Jun 12, 2020 | 19.33 | 19.40 | 18.50 | 19.17 | 2,806,810 | +0.51(+2.74%) |
Jun 11, 2020 | 18.39 | 19.16 | 18.27 | 18.66 | 3,150,630 | -0.95(-4.86%) |
Jun 10, 2020 | 20.55 | 20.57 | 19.42 | 19.61 | 4,082,711 | -0.71(-3.47%) |
Jun 09, 2020 | 19.93 | 20.61 | 19.78 | 20.32 | 2,980,815 | +0.34(+1.72%) |
Jun 08, 2020 | 20.54 | 20.58 | 19.53 | 19.97 | 4,242,226 | -0.18(-0.88%) |
Jun 05, 2020 | 20.02 | 20.67 | 19.96 | 20.15 | 3,982,429 | +0.80(+4.15%) |
Jun 04, 2020 | 19.61 | 19.74 | 19.15 | 19.35 | 3,595,005 | -0.21(-1.08%) |
Jun 03, 2020 | 19.51 | 19.91 | 19.26 | 19.56 | 3,454,506 | +0.21(+1.09%) |
Jun 02, 2020 | 19.35 | 19.46 | 18.96 | 19.35 | 3,727,427 | +0.04(+0.18%) |
Jun 01, 2020 | 18.79 | 19.40 | 18.79 | 19.31 | 3,085,143 | +0.56(+3.01%) |
May 29, 2020 | 18.59 | 19.02 | 18.56 | 18.75 | 3,277,806 | +0.07(+0.38%) |
May 28, 2020 | 19.24 | 19.27 | 18.57 | 18.68 | 2,917,950 | -0.48(-2.53%) |
May 27, 2020 | 18.50 | 19.19 | 18.21 | 19.16 | 3,692,656 | +0.95(+5.22%) |
May 26, 2020 | 18.89 | 19.01 | 18.16 | 18.21 | 3,622,193 | -0.14(-0.77%) |
May 22, 2020 | 18.32 | 18.46 | 18.02 | 18.35 | 2,004,839 | +0.00(+0.00%) |
May 21, 2020 | 17.86 | 18.53 | 17.86 | 18.35 | 3,186,031 | +0.35(+1.96%) |
May 20, 2020 | 18.14 | 18.20 | 17.82 | 18.00 | 3,533,112 | +0.30(+1.69%) |
May 19, 2020 | 18.02 | 18.20 | 17.61 | 17.70 | 4,557,393 | -0.40(-2.19%) |
May 18, 2020 | 19.00 | 19.19 | 17.89 | 18.09 | 5,015,614 | -0.26(-1.39%) |
May 15, 2020 | 17.99 | 18.50 | 17.92 | 18.35 | 5,619,028 | +0.19(+1.07%) |
May 14, 2020 | 17.60 | 18.17 | 17.16 | 18.16 | 8,765,287 | +0.67(+3.82%) |
May 13, 2020 | 18.02 | 18.41 | 17.24 | 17.49 | 4,597,345 | -0.79(-4.33%) |
May 12, 2020 | 18.75 | 18.99 | 18.28 | 18.28 | 5,041,847 | -0.30(-1.61%) |
May 11, 2020 | 18.58 | 18.79 | 18.31 | 18.58 | 5,736,125 | -0.28(-1.49%) |
May 08, 2020 | 18.34 | 18.96 | 18.12 | 18.86 | 6,307,808 | +0.84(+4.69%) |
May 07, 2020 | 18.15 | 18.35 | 17.69 | 18.02 | 5,592,088 | +0.24(+1.34%) |
May 06, 2020 | 18.11 | 18.32 | 17.25 | 17.78 | 8,951,956 | +1.23(+7.44%) |
May 05, 2020 | 16.71 | 16.85 | 16.28 | 16.55 | 9,205,858 | -0.41(-2.44%) |
May 04, 2020 | 16.61 | 16.97 | 16.48 | 16.96 | 4,232,355 | -0.16(-0.92%) |