Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 18.68 | 18.71 | 18.46 | 18.64 | 5,884,713 | -0.11(-0.57%) |
Jul 30, 2020 | 18.69 | 18.77 | 18.51 | 18.74 | 7,793,393 | -0.04(-0.24%) |
Jul 29, 2020 | 18.81 | 18.82 | 18.68 | 18.79 | 9,027,782 | +0.11(+0.61%) |
Jul 28, 2020 | 18.73 | 18.79 | 18.64 | 18.67 | 4,751,740 | -0.06(-0.33%) |
Jul 27, 2020 | 18.71 | 18.74 | 18.64 | 18.73 | 4,420,814 | -0.04(-0.19%) |
Jul 24, 2020 | 18.67 | 18.80 | 18.63 | 18.77 | 4,813,869 | -0.05(-0.28%) |
Jul 23, 2020 | 18.94 | 19.02 | 18.79 | 18.82 | 4,423,646 | -0.14(-0.74%) |
Jul 22, 2020 | 19.04 | 19.06 | 17.45 | 18.96 | 2,937,122 | -0.22(-1.15%) |
Jul 21, 2020 | 19.41 | 19.41 | 19.16 | 19.18 | 7,690,062 | +0.07(+0.37%) |
Jul 20, 2020 | 19.04 | 19.16 | 18.98 | 19.11 | 4,435,004 | -0.02(-0.09%) |
Jul 17, 2020 | 19.19 | 19.20 | 19.10 | 19.13 | 4,562,273 | +0.05(+0.28%) |
Jul 16, 2020 | 19.03 | 19.09 | 18.98 | 19.08 | 3,567,585 | -0.25(-1.28%) |
Jul 15, 2020 | 19.42 | 19.42 | 19.24 | 19.32 | 6,043,894 | -0.19(-0.95%) |
Jul 14, 2020 | 19.27 | 19.58 | 19.23 | 19.51 | 6,364,098 | +0.12(+0.64%) |
Jul 13, 2020 | 19.38 | 19.61 | 19.34 | 19.39 | 9,080,529 | +0.06(+0.32%) |
Jul 10, 2020 | 19.39 | 19.42 | 19.28 | 19.32 | 6,238,829 | -0.21(-1.08%) |
Jul 09, 2020 | 19.70 | 19.74 | 19.44 | 19.54 | 5,323,649 | -0.37(-1.86%) |
Jul 08, 2020 | 19.69 | 19.91 | 19.65 | 19.91 | 4,524,282 | +0.19(+0.94%) |
Jul 07, 2020 | 19.77 | 19.85 | 19.70 | 19.72 | 4,154,348 | -0.49(-2.40%) |
Jul 06, 2020 | 20.18 | 20.25 | 20.09 | 20.21 | 6,334,204 | +0.73(+3.76%) |
Jul 02, 2020 | 19.46 | 19.59 | 19.40 | 19.47 | 4,887,389 | +0.49(+2.60%) |
Jul 01, 2020 | 18.91 | 19.08 | 18.84 | 18.98 | 5,679,641 | +0.11(+0.61%) |
Jun 30, 2020 | 18.89 | 18.94 | 18.83 | 18.86 | 5,810,151 | -0.03(-0.14%) |
Jun 29, 2020 | 18.86 | 18.91 | 18.75 | 18.89 | 4,092,064 | -0.09(-0.47%) |
Jun 26, 2020 | 19.06 | 19.08 | 18.94 | 18.98 | 4,040,274 | -0.16(-0.83%) |
Jun 25, 2020 | 18.98 | 19.14 | 18.93 | 19.14 | 6,379,118 | +0.06(+0.32%) |
Jun 24, 2020 | 19.16 | 19.21 | 18.92 | 19.08 | 7,803,834 | -0.17(-0.87%) |
Jun 23, 2020 | 19.33 | 19.38 | 19.24 | 19.24 | 3,841,622 | +0.09(+0.46%) |
Jun 22, 2020 | 19.05 | 19.19 | 19.00 | 19.16 | 4,911,484 | +0.29(+1.54%) |
Jun 19, 2020 | 19.15 | 19.15 | 18.82 | 18.86 | 8,578,532 | -0.04(-0.19%) |
Jun 18, 2020 | 18.81 | 18.94 | 18.77 | 18.90 | 9,107,603 | +0.04(+0.23%) |
Jun 17, 2020 | 18.76 | 18.91 | 18.75 | 18.86 | 10,237,932 | +0.23(+1.23%) |
Jun 16, 2020 | 18.97 | 18.98 | 18.57 | 18.63 | 6,010,707 | +0.01(+0.05%) |
Jun 15, 2020 | 18.41 | 18.74 | 18.33 | 18.62 | 6,576,159 | -0.19(-1.03%) |
Jun 12, 2020 | 18.91 | 18.95 | 18.62 | 18.81 | 11,169,658 | +0.41(+2.21%) |
Jun 11, 2020 | 18.70 | 18.79 | 18.39 | 18.40 | 7,401,690 | -0.92(-4.75%) |
Jun 10, 2020 | 19.30 | 19.37 | 19.15 | 19.32 | 5,468,744 | -0.01(-0.05%) |
Jun 09, 2020 | 19.30 | 19.39 | 19.19 | 19.33 | 5,822,156 | +0.09(+0.45%) |
Jun 08, 2020 | 19.14 | 19.27 | 19.08 | 19.24 | 4,108,684 | +0.11(+0.59%) |
Jun 05, 2020 | 19.08 | 19.24 | 19.05 | 19.13 | 6,518,992 | +0.61(+3.27%) |
Jun 04, 2020 | 18.52 | 18.60 | 18.45 | 18.53 | 3,909,557 | -0.16(-0.83%) |
Jun 03, 2020 | 18.62 | 18.72 | 18.56 | 18.68 | 4,939,596 | +0.36(+1.99%) |
Jun 02, 2020 | 18.17 | 18.42 | 18.15 | 18.32 | 8,538,228 | +0.58(+3.27%) |
Jun 01, 2020 | 17.56 | 17.77 | 17.49 | 17.74 | 6,464,292 | +0.55(+3.23%) |
May 29, 2020 | 16.98 | 17.20 | 16.89 | 17.18 | 12,457,661 | +0.09(+0.51%) |
May 28, 2020 | 17.14 | 17.25 | 17.03 | 17.10 | 12,410,466 | +0.07(+0.41%) |
May 27, 2020 | 17.24 | 17.28 | 16.84 | 17.03 | 18,105,624 | -0.24(-1.40%) |
May 26, 2020 | 17.36 | 17.42 | 17.23 | 17.27 | 13,826,844 | +0.24(+1.42%) |
May 22, 2020 | 17.16 | 17.18 | 16.94 | 17.03 | 17,653,086 | -0.92(-5.12%) |
May 21, 2020 | 18.17 | 18.23 | 17.85 | 17.95 | 13,354,532 | -0.70(-3.76%) |
May 20, 2020 | 18.62 | 18.68 | 18.54 | 18.65 | 5,062,419 | +0.23(+1.22%) |
May 19, 2020 | 18.46 | 18.58 | 18.41 | 18.42 | 4,476,796 | -0.03(-0.14%) |
May 18, 2020 | 18.20 | 18.49 | 18.20 | 18.45 | 7,740,044 | +0.65(+3.65%) |
May 15, 2020 | 17.80 | 17.86 | 17.75 | 17.80 | 6,187,956 | -0.19(-1.06%) |
May 14, 2020 | 17.78 | 18.01 | 17.75 | 17.99 | 10,436,725 | -0.07(-0.38%) |
May 13, 2020 | 18.36 | 18.40 | 17.98 | 18.06 | 11,495,032 | -0.19(-1.04%) |
May 12, 2020 | 18.43 | 18.51 | 18.25 | 18.25 | 9,899,319 | -0.22(-1.17%) |
May 11, 2020 | 18.43 | 18.53 | 18.40 | 18.46 | 4,122,209 | +0.03(+0.19%) |
May 08, 2020 | 18.35 | 18.49 | 18.33 | 18.43 | 7,398,598 | +0.27(+1.48%) |
May 07, 2020 | 18.23 | 18.31 | 18.14 | 18.16 | 5,767,020 | +0.02(+0.10%) |
May 06, 2020 | 18.40 | 18.40 | 18.14 | 18.14 | 5,706,038 | +0.03(+0.14%) |
May 05, 2020 | 18.17 | 18.23 | 18.10 | 18.12 | 3,953,517 | +0.15(+0.82%) |
May 04, 2020 | 17.85 | 17.99 | 17.79 | 17.97 | 6,342,321 | +0.17(+0.97%) |