Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 23.24 | 23.49 | 22.87 | 23.40 | 24,488,058 | +0.53(+2.34%) |
Jul 30, 2020 | 22.58 | 23.17 | 22.27 | 22.86 | 19,848,622 | -0.43(-1.84%) |
Jul 29, 2020 | 24.08 | 24.13 | 22.97 | 23.29 | 32,335,384 | -0.66(-2.74%) |
Jul 28, 2020 | 23.87 | 24.19 | 23.63 | 23.95 | 20,869,030 | -0.26(-1.07%) |
Jul 27, 2020 | 23.87 | 24.44 | 23.80 | 24.20 | 34,893,628 | +1.19(+5.17%) |
Jul 24, 2020 | 22.76 | 23.05 | 22.68 | 23.02 | 16,504,797 | +0.36(+1.61%) |
Jul 23, 2020 | 23.07 | 23.36 | 22.31 | 22.65 | 21,614,114 | -0.43(-1.86%) |
Jul 22, 2020 | 23.19 | 23.22 | 22.74 | 23.08 | 16,745,498 | +0.23(+1.03%) |
Jul 21, 2020 | 23.27 | 23.34 | 22.78 | 22.85 | 21,495,520 | +0.09(+0.39%) |
Jul 20, 2020 | 22.34 | 22.80 | 22.34 | 22.76 | 18,604,334 | +0.63(+2.85%) |
Jul 17, 2020 | 21.88 | 22.18 | 21.66 | 22.12 | 15,214,969 | +0.53(+2.44%) |
Jul 16, 2020 | 21.70 | 21.92 | 21.36 | 21.60 | 14,465,813 | -0.32(-1.48%) |
Jul 15, 2020 | 21.77 | 21.93 | 21.31 | 21.92 | 17,309,460 | +0.03(+0.15%) |
Jul 14, 2020 | 21.08 | 21.91 | 21.00 | 21.89 | 15,757,438 | +0.74(+3.52%) |
Jul 13, 2020 | 22.25 | 22.38 | 21.07 | 21.15 | 19,179,010 | -0.79(-3.62%) |
Jul 10, 2020 | 22.37 | 22.55 | 21.82 | 21.94 | 14,267,308 | -0.39(-1.74%) |
Jul 09, 2020 | 22.66 | 22.70 | 21.84 | 22.33 | 16,064,435 | -0.11(-0.47%) |
Jul 08, 2020 | 22.30 | 22.61 | 22.08 | 22.43 | 21,533,754 | +0.57(+2.59%) |
Jul 07, 2020 | 21.49 | 22.01 | 21.32 | 21.87 | 15,073,487 | +0.33(+1.54%) |
Jul 06, 2020 | 21.63 | 21.84 | 21.33 | 21.53 | 13,947,381 | +0.28(+1.29%) |
Jul 02, 2020 | 21.53 | 21.81 | 21.26 | 21.26 | 15,846,784 | -0.44(-2.01%) |
Jul 01, 2020 | 21.83 | 21.83 | 20.94 | 21.70 | 19,316,566 | -0.11(-0.48%) |
Jun 30, 2020 | 21.09 | 21.88 | 20.92 | 21.80 | 18,989,552 | +0.66(+3.10%) |
Jun 29, 2020 | 21.04 | 21.19 | 20.85 | 21.15 | 12,720,302 | +0.21(+1.00%) |
Jun 26, 2020 | 20.75 | 21.01 | 20.37 | 20.94 | 14,972,154 | +0.11(+0.54%) |
Jun 25, 2020 | 20.82 | 20.91 | 20.50 | 20.82 | 12,432,223 | +0.02(+0.08%) |
Jun 24, 2020 | 20.78 | 21.24 | 20.51 | 20.81 | 24,403,324 | +0.02(+0.12%) |
Jun 23, 2020 | 21.00 | 21.19 | 20.64 | 20.78 | 20,024,196 | +0.19(+0.90%) |
Jun 22, 2020 | 20.32 | 20.93 | 20.24 | 20.60 | 21,513,246 | +0.78(+3.92%) |
Jun 19, 2020 | 19.62 | 20.10 | 19.50 | 19.82 | 23,723,900 | +0.45(+2.30%) |
Jun 18, 2020 | 19.58 | 19.77 | 19.29 | 19.37 | 15,521,929 | -0.25(-1.28%) |
Jun 17, 2020 | 19.81 | 20.06 | 19.50 | 19.62 | 11,406,189 | -0.11(-0.53%) |
Jun 16, 2020 | 19.76 | 20.16 | 19.52 | 19.73 | 20,134,798 | -0.29(-1.45%) |
Jun 15, 2020 | 19.02 | 20.09 | 18.68 | 20.02 | 19,578,736 | +0.54(+2.78%) |
Jun 12, 2020 | 19.95 | 20.15 | 19.35 | 19.48 | 18,961,374 | -0.19(-0.99%) |
Jun 11, 2020 | 20.56 | 20.96 | 19.13 | 19.67 | 38,267,092 | -0.62(-3.07%) |
Jun 10, 2020 | 20.05 | 20.39 | 19.14 | 20.30 | 27,056,688 | +0.61(+3.08%) |
Jun 09, 2020 | 19.50 | 19.83 | 19.25 | 19.69 | 26,575,622 | +0.62(+3.27%) |
Jun 08, 2020 | 18.81 | 19.08 | 18.52 | 19.07 | 19,201,872 | +0.22(+1.16%) |
Jun 05, 2020 | 18.21 | 18.86 | 17.91 | 18.85 | 34,808,532 | -0.11(-0.60%) |
Jun 04, 2020 | 19.28 | 19.44 | 18.76 | 18.96 | 27,125,856 | +0.23(+1.25%) |
Jun 03, 2020 | 18.89 | 19.16 | 18.39 | 18.73 | 28,959,328 | -0.66(-3.38%) |
Jun 02, 2020 | 20.09 | 20.09 | 19.15 | 19.38 | 19,841,126 | -0.67(-3.35%) |
Jun 01, 2020 | 19.50 | 20.06 | 19.50 | 20.05 | 20,248,906 | +0.63(+3.25%) |
May 29, 2020 | 19.95 | 20.00 | 19.39 | 19.42 | 25,133,220 | +0.04(+0.21%) |
May 28, 2020 | 19.87 | 20.05 | 19.27 | 19.38 | 23,608,482 | +0.16(+0.83%) |
May 27, 2020 | 18.84 | 19.29 | 18.53 | 19.22 | 46,052,768 | -0.65(-3.28%) |
May 26, 2020 | 20.81 | 20.81 | 19.75 | 19.87 | 37,611,548 | -1.28(-6.04%) |
May 22, 2020 | 21.38 | 21.67 | 21.08 | 21.15 | 14,025,370 | +0.05(+0.23%) |
May 21, 2020 | 21.67 | 21.67 | 20.58 | 21.10 | 27,388,438 | -0.80(-3.63%) |
May 20, 2020 | 22.73 | 22.79 | 21.87 | 21.90 | 20,265,234 | -0.68(-3.03%) |
May 19, 2020 | 22.12 | 22.70 | 22.03 | 22.58 | 22,159,928 | +0.72(+3.31%) |
May 18, 2020 | 22.57 | 22.69 | 21.63 | 21.86 | 21,514,830 | -0.68(-3.00%) |
May 15, 2020 | 22.24 | 22.58 | 21.90 | 22.53 | 23,942,218 | +0.72(+3.32%) |
May 14, 2020 | 20.97 | 21.98 | 20.97 | 21.81 | 21,641,306 | +0.82(+3.91%) |
May 13, 2020 | 21.36 | 21.41 | 20.54 | 20.99 | 16,068,010 | +0.06(+0.31%) |
May 12, 2020 | 21.16 | 21.45 | 20.84 | 20.93 | 16,308,743 | +0.02(+0.08%) |
May 11, 2020 | 21.87 | 21.99 | 20.82 | 20.91 | 23,804,248 | -1.10(-5.00%) |
May 08, 2020 | 22.05 | 22.41 | 21.89 | 22.01 | 15,854,214 | +0.10(+0.48%) |
May 07, 2020 | 21.70 | 22.22 | 21.41 | 21.91 | 20,289,914 | +0.56(+2.64%) |
May 06, 2020 | 22.45 | 22.57 | 21.22 | 21.34 | 21,204,330 | -1.31(-5.78%) |
May 05, 2020 | 21.92 | 22.73 | 21.63 | 22.65 | 20,938,990 | +0.65(+2.96%) |
May 04, 2020 | 21.94 | 22.25 | 21.65 | 22.00 | 20,498,898 | +0.36(+1.67%) |