Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 20.58 | 20.97 | 20.39 | 20.94 | 2,576,413 | +0.46(+2.23%) |
Jul 30, 2020 | 20.90 | 20.99 | 20.34 | 20.48 | 1,871,704 | -0.62(-2.96%) |
Jul 29, 2020 | 21.20 | 21.30 | 21.03 | 21.11 | 1,031,761 | -0.10(-0.48%) |
Jul 28, 2020 | 21.45 | 21.55 | 21.18 | 21.21 | 976,399 | -0.20(-0.95%) |
Jul 27, 2020 | 21.34 | 21.91 | 21.29 | 21.41 | 1,259,929 | +0.04(+0.20%) |
Jul 24, 2020 | 21.57 | 21.72 | 21.24 | 21.37 | 2,056,819 | -0.61(-2.77%) |
Jul 23, 2020 | 22.03 | 22.16 | 21.71 | 21.98 | 1,282,606 | -0.03(-0.15%) |
Jul 22, 2020 | 22.19 | 22.37 | 21.83 | 22.01 | 1,152,189 | -0.05(-0.23%) |
Jul 21, 2020 | 22.37 | 22.64 | 21.99 | 22.06 | 1,467,148 | -0.22(-0.99%) |
Jul 20, 2020 | 21.53 | 22.44 | 21.46 | 22.28 | 2,195,475 | +0.75(+3.49%) |
Jul 17, 2020 | 21.86 | 21.93 | 21.50 | 21.53 | 1,245,864 | -0.12(-0.55%) |
Jul 16, 2020 | 21.98 | 22.17 | 21.55 | 21.65 | 1,007,938 | -0.38(-1.72%) |
Jul 15, 2020 | 21.19 | 22.17 | 21.14 | 22.03 | 2,276,202 | +0.83(+3.92%) |
Jul 14, 2020 | 20.66 | 21.24 | 20.51 | 21.20 | 1,136,576 | +0.65(+3.19%) |
Jul 13, 2020 | 20.65 | 21.06 | 20.47 | 20.54 | 1,519,607 | -0.03(-0.12%) |
Jul 10, 2020 | 20.76 | 20.79 | 20.40 | 20.57 | 787,148 | -0.19(-0.94%) |
Jul 09, 2020 | 21.45 | 21.71 | 20.47 | 20.76 | 1,452,366 | -0.57(-2.65%) |
Jul 08, 2020 | 20.51 | 21.52 | 20.51 | 21.33 | 2,007,056 | +0.81(+3.95%) |
Jul 07, 2020 | 20.17 | 20.64 | 20.04 | 20.52 | 1,840,205 | +0.36(+1.78%) |
Jul 06, 2020 | 20.39 | 20.52 | 20.04 | 20.16 | 1,061,423 | -0.06(-0.31%) |
Jul 02, 2020 | 20.15 | 20.61 | 20.10 | 20.22 | 1,222,768 | +0.21(+1.05%) |
Jul 01, 2020 | 19.77 | 20.03 | 19.54 | 20.01 | 1,119,690 | +0.08(+0.42%) |
Jun 30, 2020 | 19.87 | 20.13 | 19.68 | 19.93 | 1,350,677 | +0.14(+0.73%) |
Jun 29, 2020 | 19.36 | 19.96 | 19.23 | 19.78 | 1,066,604 | +0.47(+2.45%) |
Jun 26, 2020 | 20.01 | 20.18 | 19.00 | 19.31 | 2,941,680 | -0.76(-3.79%) |
Jun 25, 2020 | 19.50 | 20.12 | 19.46 | 20.07 | 1,313,565 | +0.46(+2.37%) |
Jun 24, 2020 | 19.68 | 19.92 | 19.38 | 19.61 | 1,168,020 | -0.08(-0.39%) |
Jun 23, 2020 | 19.95 | 20.30 | 19.63 | 19.68 | 1,140,873 | -0.24(-1.23%) |
Jun 22, 2020 | 20.00 | 20.14 | 19.42 | 19.93 | 1,888,712 | +0.06(+0.30%) |
Jun 19, 2020 | 19.78 | 20.04 | 19.45 | 19.87 | 2,625,328 | +0.21(+1.07%) |
Jun 18, 2020 | 19.78 | 19.92 | 19.53 | 19.66 | 1,485,752 | -0.03(-0.17%) |
Jun 17, 2020 | 19.18 | 19.85 | 19.03 | 19.69 | 1,835,929 | +0.39(+2.01%) |
Jun 16, 2020 | 19.41 | 19.55 | 18.94 | 19.30 | 1,825,730 | -0.06(-0.31%) |
Jun 15, 2020 | 19.84 | 20.47 | 18.76 | 19.36 | 4,411,311 | -0.43(-2.18%) |
Jun 12, 2020 | 19.88 | 20.25 | 19.35 | 19.79 | 2,471,712 | +0.00(+0.00%) |
Jun 11, 2020 | 19.44 | 19.91 | 19.33 | 19.79 | 1,576,162 | +0.36(+1.87%) |
Jun 10, 2020 | 19.44 | 19.56 | 18.90 | 19.43 | 1,409,403 | +0.05(+0.26%) |
Jun 09, 2020 | 19.23 | 19.61 | 19.08 | 19.38 | 1,451,065 | +0.41(+2.14%) |
Jun 08, 2020 | 18.39 | 19.05 | 18.36 | 18.97 | 2,106,291 | +0.58(+3.17%) |
Jun 05, 2020 | 18.82 | 19.05 | 18.36 | 18.39 | 1,696,052 | -0.59(-3.11%) |
Jun 04, 2020 | 18.41 | 19.08 | 18.29 | 18.98 | 2,361,992 | +0.49(+2.65%) |
Jun 03, 2020 | 19.15 | 19.79 | 18.36 | 18.49 | 1,823,533 | -0.68(-3.57%) |
Jun 02, 2020 | 20.31 | 20.38 | 19.11 | 19.17 | 1,508,444 | -1.28(-6.27%) |
Jun 01, 2020 | 20.18 | 20.61 | 19.90 | 20.46 | 1,004,821 | +0.32(+1.59%) |
May 29, 2020 | 19.43 | 20.18 | 19.39 | 20.14 | 2,641,317 | +0.79(+4.10%) |
May 28, 2020 | 18.69 | 19.50 | 18.60 | 19.34 | 1,952,979 | +0.81(+4.37%) |
May 27, 2020 | 18.35 | 18.84 | 18.34 | 18.53 | 1,643,333 | +0.28(+1.51%) |
May 26, 2020 | 18.51 | 18.63 | 18.19 | 18.26 | 1,228,859 | -0.01(-0.05%) |
May 22, 2020 | 17.74 | 18.32 | 17.61 | 18.27 | 2,011,823 | +0.53(+3.02%) |
May 21, 2020 | 18.06 | 18.06 | 17.49 | 17.73 | 2,157,205 | -0.32(-1.76%) |
May 20, 2020 | 18.54 | 18.58 | 17.90 | 18.05 | 1,881,391 | -0.41(-2.22%) |
May 19, 2020 | 19.42 | 19.45 | 18.43 | 18.46 | 1,409,448 | -0.43(-2.30%) |
May 18, 2020 | 19.04 | 19.33 | 18.59 | 18.89 | 1,553,141 | -0.21(-1.09%) |
May 15, 2020 | 19.42 | 19.54 | 18.93 | 19.10 | 1,376,202 | -0.44(-2.27%) |
May 14, 2020 | 18.88 | 19.82 | 18.80 | 19.54 | 2,504,057 | +0.41(+2.14%) |
May 13, 2020 | 19.64 | 19.77 | 18.30 | 19.13 | 3,413,705 | -0.79(-3.98%) |
May 12, 2020 | 20.30 | 20.80 | 19.84 | 19.93 | 1,637,856 | -0.41(-2.01%) |
May 11, 2020 | 20.26 | 20.58 | 19.92 | 20.34 | 2,317,812 | +0.51(+2.57%) |
May 08, 2020 | 21.52 | 21.80 | 19.83 | 19.83 | 2,376,130 | -1.67(-7.77%) |
May 07, 2020 | 21.69 | 21.95 | 20.48 | 21.50 | 2,706,892 | +0.55(+2.63%) |
May 06, 2020 | 20.82 | 21.50 | 20.82 | 20.95 | 1,367,408 | +0.14(+0.68%) |
May 05, 2020 | 20.51 | 20.97 | 20.51 | 20.81 | 1,244,896 | +0.31(+1.51%) |
May 04, 2020 | 20.23 | 20.50 | 19.88 | 20.50 | 842,861 | +0.38(+1.91%) |