Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 20.73 | 20.84 | 19.95 | 20.09 | 2,011,809 | -0.88(-4.22%) |
Jul 30, 2020 | 21.07 | 21.24 | 20.72 | 20.97 | 1,534,990 | -0.49(-2.30%) |
Jul 29, 2020 | 21.42 | 21.68 | 21.13 | 21.47 | 1,269,895 | +0.43(+2.03%) |
Jul 28, 2020 | 20.86 | 21.34 | 20.81 | 21.04 | 1,483,128 | +0.06(+0.27%) |
Jul 27, 2020 | 21.31 | 21.38 | 20.74 | 20.98 | 1,226,121 | -0.57(-2.65%) |
Jul 24, 2020 | 22.05 | 22.11 | 21.44 | 21.55 | 1,676,946 | -0.51(-2.33%) |
Jul 23, 2020 | 21.85 | 22.57 | 21.79 | 22.07 | 1,240,658 | -0.08(-0.34%) |
Jul 22, 2020 | 21.62 | 22.31 | 21.58 | 22.14 | 1,242,943 | +0.30(+1.39%) |
Jul 21, 2020 | 21.75 | 22.30 | 21.66 | 21.84 | 1,848,577 | +0.42(+1.95%) |
Jul 20, 2020 | 21.88 | 21.99 | 21.18 | 21.42 | 1,547,226 | -0.58(-2.64%) |
Jul 17, 2020 | 22.07 | 22.29 | 21.67 | 22.00 | 984,719 | -0.11(-0.52%) |
Jul 16, 2020 | 21.45 | 22.29 | 21.02 | 22.11 | 2,493,249 | -0.67(-2.92%) |
Jul 15, 2020 | 21.91 | 22.88 | 21.60 | 22.78 | 2,786,827 | +1.84(+8.76%) |
Jul 14, 2020 | 20.54 | 21.12 | 20.29 | 20.94 | 1,942,538 | +0.36(+1.76%) |
Jul 13, 2020 | 20.81 | 21.21 | 20.07 | 20.58 | 1,875,373 | +0.02(+0.09%) |
Jul 10, 2020 | 19.73 | 20.57 | 19.63 | 20.56 | 2,241,956 | +0.81(+4.09%) |
Jul 09, 2020 | 20.52 | 20.57 | 19.60 | 19.75 | 2,484,038 | -0.84(-4.06%) |
Jul 08, 2020 | 20.00 | 20.73 | 19.51 | 20.59 | 4,274,219 | +0.50(+2.51%) |
Jul 07, 2020 | 20.75 | 20.96 | 19.86 | 20.09 | 3,819,883 | -1.19(-5.59%) |
Jul 06, 2020 | 21.41 | 21.58 | 20.72 | 21.28 | 2,750,504 | +0.40(+1.91%) |
Jul 02, 2020 | 21.76 | 22.17 | 20.79 | 20.88 | 1,604,927 | -0.29(-1.35%) |
Jul 01, 2020 | 21.72 | 22.30 | 21.07 | 21.16 | 2,311,805 | -0.30(-1.42%) |
Jun 30, 2020 | 21.35 | 21.75 | 20.60 | 21.47 | 2,471,964 | +0.15(+0.71%) |
Jun 29, 2020 | 20.56 | 21.43 | 19.92 | 21.31 | 2,882,599 | +0.83(+4.04%) |
Jun 26, 2020 | 21.02 | 21.16 | 20.14 | 20.49 | 3,951,180 | -0.67(-3.15%) |
Jun 25, 2020 | 21.42 | 21.86 | 20.63 | 21.15 | 2,380,658 | -0.42(-1.94%) |
Jun 24, 2020 | 22.13 | 22.14 | 20.32 | 21.57 | 3,285,913 | -1.29(-5.66%) |
Jun 23, 2020 | 22.66 | 22.95 | 22.15 | 22.87 | 2,609,205 | +0.67(+3.00%) |
Jun 22, 2020 | 22.27 | 22.34 | 21.24 | 22.20 | 2,776,822 | -0.31(-1.39%) |
Jun 19, 2020 | 24.17 | 24.32 | 22.40 | 22.51 | 3,045,839 | -1.52(-6.33%) |
Jun 18, 2020 | 23.19 | 24.24 | 22.84 | 24.04 | 2,250,762 | +0.51(+2.18%) |
Jun 17, 2020 | 24.61 | 24.61 | 23.39 | 23.52 | 3,107,620 | -1.11(-4.52%) |
Jun 16, 2020 | 25.01 | 25.45 | 24.02 | 24.63 | 4,657,839 | +0.71(+2.98%) |
Jun 15, 2020 | 22.83 | 24.41 | 22.25 | 23.92 | 4,352,804 | -0.14(-0.59%) |
Jun 12, 2020 | 24.37 | 24.75 | 23.29 | 24.06 | 1,865,142 | +0.94(+4.07%) |
Jun 11, 2020 | 24.10 | 24.91 | 22.89 | 23.12 | 4,406,701 | -3.02(-11.54%) |
Jun 10, 2020 | 28.20 | 28.39 | 26.10 | 26.14 | 2,450,619 | -2.50(-8.73%) |
Jun 09, 2020 | 29.49 | 29.72 | 28.12 | 28.64 | 3,568,743 | -2.04(-6.64%) |
Jun 08, 2020 | 29.77 | 30.93 | 28.73 | 30.67 | 4,016,719 | +1.70(+5.88%) |
Jun 05, 2020 | 28.63 | 29.95 | 28.26 | 28.97 | 4,578,536 | +2.13(+7.94%) |
Jun 04, 2020 | 26.62 | 27.02 | 26.06 | 26.84 | 2,370,464 | +0.31(+1.18%) |
Jun 03, 2020 | 25.75 | 27.29 | 25.72 | 26.53 | 2,844,354 | +1.28(+5.09%) |
Jun 02, 2020 | 25.23 | 25.36 | 24.57 | 25.24 | 1,674,552 | +0.29(+1.18%) |
Jun 01, 2020 | 24.62 | 25.37 | 24.14 | 24.95 | 2,926,031 | +0.32(+1.31%) |
May 29, 2020 | 25.24 | 25.70 | 24.23 | 24.62 | 4,159,142 | -0.87(-3.40%) |
May 28, 2020 | 26.46 | 26.93 | 25.18 | 25.49 | 3,930,026 | -0.95(-3.60%) |
May 27, 2020 | 27.11 | 28.30 | 25.75 | 26.44 | 4,904,656 | +0.46(+1.76%) |
May 26, 2020 | 24.98 | 26.25 | 24.80 | 25.98 | 6,254,402 | +2.63(+11.24%) |
May 22, 2020 | 23.93 | 23.97 | 22.83 | 23.36 | 3,003,679 | -0.51(-2.15%) |
May 21, 2020 | 24.17 | 24.91 | 23.83 | 23.87 | 3,955,631 | -0.29(-1.22%) |
May 20, 2020 | 24.11 | 24.51 | 23.78 | 24.17 | 7,359,764 | +0.31(+1.32%) |
May 19, 2020 | 24.29 | 24.38 | 23.26 | 23.85 | 5,826,222 | -0.50(-2.07%) |
May 18, 2020 | 23.78 | 25.85 | 23.70 | 24.36 | 5,803,108 | +1.65(+7.24%) |
May 15, 2020 | 21.95 | 22.75 | 21.34 | 22.71 | 3,564,742 | +0.58(+2.61%) |
May 14, 2020 | 20.86 | 22.19 | 19.80 | 22.14 | 2,530,993 | +0.70(+3.27%) |
May 13, 2020 | 22.31 | 22.31 | 19.78 | 21.43 | 3,533,542 | -0.39(-1.78%) |
May 12, 2020 | 23.40 | 23.47 | 21.82 | 21.82 | 1,801,053 | -1.27(-5.49%) |
May 11, 2020 | 24.28 | 24.36 | 23.04 | 23.09 | 1,606,477 | -1.60(-6.48%) |
May 08, 2020 | 23.20 | 24.84 | 22.86 | 24.69 | 2,453,071 | +2.18(+9.67%) |
May 07, 2020 | 22.81 | 23.63 | 22.41 | 22.51 | 3,484,025 | +0.02(+0.08%) |
May 06, 2020 | 23.72 | 23.82 | 22.44 | 22.50 | 3,573,944 | -1.39(-5.83%) |
May 05, 2020 | 24.53 | 25.17 | 23.16 | 23.89 | 3,224,610 | -0.30(-1.25%) |
May 04, 2020 | 23.98 | 24.99 | 23.20 | 24.19 | 2,416,307 | -0.45(-1.81%) |