Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 22.40 | 22.75 | 22.07 | 22.74 | 3,993,003 | +0.40(+1.80%) |
Jul 30, 2020 | 22.11 | 22.38 | 21.97 | 22.34 | 2,066,562 | -0.05(-0.24%) |
Jul 29, 2020 | 22.76 | 23.24 | 22.38 | 22.39 | 6,451,402 | +0.65(+3.01%) |
Jul 28, 2020 | 22.46 | 22.46 | 21.59 | 21.74 | 6,810,124 | -0.77(-3.42%) |
Jul 27, 2020 | 21.97 | 22.67 | 21.92 | 22.51 | 3,524,886 | +0.57(+2.61%) |
Jul 24, 2020 | 21.90 | 22.06 | 21.69 | 21.94 | 3,383,579 | -0.02(-0.08%) |
Jul 23, 2020 | 22.00 | 22.24 | 21.87 | 21.95 | 2,646,921 | +0.01(+0.04%) |
Jul 22, 2020 | 21.66 | 22.11 | 21.57 | 21.95 | 2,624,686 | +0.31(+1.45%) |
Jul 21, 2020 | 21.60 | 21.72 | 21.37 | 21.63 | 2,987,725 | +0.19(+0.88%) |
Jul 20, 2020 | 21.26 | 21.46 | 21.16 | 21.44 | 1,841,746 | +0.14(+0.67%) |
Jul 17, 2020 | 20.91 | 21.34 | 20.71 | 21.30 | 4,705,876 | +0.55(+2.63%) |
Jul 16, 2020 | 20.63 | 20.80 | 20.57 | 20.75 | 2,077,020 | -0.04(-0.17%) |
Jul 15, 2020 | 20.75 | 20.94 | 20.60 | 20.79 | 3,185,537 | +0.23(+1.13%) |
Jul 14, 2020 | 20.20 | 20.60 | 20.09 | 20.56 | 3,466,000 | +0.36(+1.77%) |
Jul 13, 2020 | 20.46 | 20.63 | 20.19 | 20.20 | 3,977,448 | -0.07(-0.35%) |
Jul 10, 2020 | 20.30 | 20.36 | 19.99 | 20.27 | 2,632,764 | -0.11(-0.53%) |
Jul 09, 2020 | 20.06 | 20.58 | 20.00 | 20.38 | 3,911,973 | +0.39(+1.97%) |
Jul 08, 2020 | 20.09 | 20.10 | 19.81 | 19.98 | 2,083,449 | -0.17(-0.84%) |
Jul 07, 2020 | 20.55 | 20.59 | 20.10 | 20.15 | 2,998,678 | -0.53(-2.56%) |
Jul 06, 2020 | 20.57 | 20.71 | 20.43 | 20.68 | 3,058,117 | +0.48(+2.40%) |
Jul 02, 2020 | 20.40 | 20.46 | 20.18 | 20.20 | 3,545,839 | -0.01(-0.04%) |
Jul 01, 2020 | 20.48 | 20.60 | 20.19 | 20.21 | 3,021,917 | -0.28(-1.36%) |
Jun 30, 2020 | 20.21 | 20.56 | 20.21 | 20.48 | 4,075,113 | +0.28(+1.37%) |
Jun 29, 2020 | 20.03 | 20.22 | 19.83 | 20.21 | 3,572,901 | +0.34(+1.71%) |
Jun 26, 2020 | 19.95 | 20.23 | 19.65 | 19.87 | 4,381,914 | -0.08(-0.40%) |
Jun 25, 2020 | 19.99 | 20.00 | 19.54 | 19.95 | 3,308,655 | -0.11(-0.54%) |
Jun 24, 2020 | 20.34 | 20.34 | 19.89 | 20.05 | 4,216,952 | -0.32(-1.58%) |
Jun 23, 2020 | 20.95 | 20.98 | 20.34 | 20.38 | 5,338,124 | -0.36(-1.73%) |
Jun 22, 2020 | 20.83 | 20.93 | 20.57 | 20.74 | 4,202,184 | -0.12(-0.56%) |
Jun 19, 2020 | 21.60 | 21.64 | 20.70 | 20.85 | 6,455,695 | -0.47(-2.19%) |
Jun 18, 2020 | 21.35 | 21.50 | 21.19 | 21.32 | 2,835,168 | -0.18(-0.83%) |
Jun 17, 2020 | 21.96 | 22.03 | 21.43 | 21.50 | 4,202,910 | -0.34(-1.56%) |
Jun 16, 2020 | 21.86 | 22.26 | 21.52 | 21.84 | 8,682,432 | +0.61(+2.87%) |
Jun 15, 2020 | 21.00 | 21.34 | 20.68 | 21.23 | 3,245,328 | -0.18(-0.84%) |
Jun 12, 2020 | 21.32 | 21.84 | 21.05 | 21.41 | 3,102,358 | +0.56(+2.71%) |
Jun 11, 2020 | 22.02 | 22.03 | 20.83 | 20.84 | 3,461,579 | -1.61(-7.18%) |
Jun 10, 2020 | 22.35 | 22.68 | 22.15 | 22.46 | 3,519,239 | +0.12(+0.52%) |
Jun 09, 2020 | 22.72 | 22.75 | 22.25 | 22.34 | 2,457,234 | -0.47(-2.04%) |
Jun 08, 2020 | 22.22 | 22.92 | 22.22 | 22.81 | 3,274,277 | +0.54(+2.41%) |
Jun 05, 2020 | 22.40 | 22.52 | 22.19 | 22.27 | 2,629,304 | +0.19(+0.85%) |
Jun 04, 2020 | 21.82 | 22.16 | 21.73 | 22.08 | 3,452,345 | +0.15(+0.69%) |
Jun 03, 2020 | 21.77 | 21.99 | 21.66 | 21.93 | 2,500,076 | +0.22(+0.99%) |
Jun 02, 2020 | 21.76 | 21.79 | 21.49 | 21.71 | 2,768,734 | -0.04(-0.21%) |
Jun 01, 2020 | 21.69 | 21.92 | 21.43 | 21.76 | 2,385,744 | +0.02(+0.08%) |
May 29, 2020 | 21.16 | 21.78 | 21.09 | 21.74 | 5,113,646 | +0.66(+3.15%) |
May 28, 2020 | 21.32 | 21.40 | 20.98 | 21.08 | 3,876,555 | -0.15(-0.71%) |
May 27, 2020 | 20.83 | 21.39 | 20.81 | 21.23 | 4,279,687 | +0.57(+2.75%) |
May 26, 2020 | 20.95 | 21.08 | 20.64 | 20.66 | 3,796,978 | +0.08(+0.39%) |
May 22, 2020 | 20.80 | 20.80 | 20.35 | 20.58 | 2,438,278 | -0.13(-0.64%) |
May 21, 2020 | 21.00 | 21.08 | 20.69 | 20.71 | 2,770,978 | -0.29(-1.40%) |
May 20, 2020 | 20.83 | 21.17 | 20.77 | 21.00 | 2,979,975 | +0.34(+1.63%) |
May 19, 2020 | 20.83 | 20.98 | 20.65 | 20.67 | 2,753,350 | -0.16(-0.77%) |
May 18, 2020 | 20.73 | 20.93 | 20.51 | 20.83 | 3,526,904 | +0.44(+2.14%) |
May 15, 2020 | 20.26 | 20.84 | 20.20 | 20.39 | 10,555,782 | +0.03(+0.13%) |
May 14, 2020 | 20.10 | 20.57 | 20.07 | 20.37 | 3,440,184 | +0.09(+0.44%) |
May 13, 2020 | 20.71 | 21.06 | 20.08 | 20.28 | 7,585,929 | -0.51(-2.44%) |
May 12, 2020 | 21.32 | 21.36 | 20.74 | 20.78 | 5,010,445 | -0.36(-1.72%) |
May 11, 2020 | 20.89 | 21.18 | 20.81 | 21.15 | 3,302,305 | +0.11(+0.51%) |
May 08, 2020 | 20.69 | 21.07 | 20.63 | 21.04 | 4,513,488 | +0.50(+2.42%) |
May 07, 2020 | 20.29 | 20.55 | 19.98 | 20.54 | 6,229,323 | +0.47(+2.35%) |
May 06, 2020 | 19.82 | 20.16 | 19.62 | 20.07 | 4,668,589 | +0.40(+2.03%) |
May 05, 2020 | 19.24 | 19.89 | 19.09 | 19.67 | 4,392,159 | +0.52(+2.69%) |
May 04, 2020 | 19.49 | 19.51 | 18.93 | 19.16 | 3,773,064 | -0.23(-1.19%) |