Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 19.08 | 19.11 | 18.86 | 19.04 | 5,760,193 | -0.11(-0.57%) |
Jul 30, 2020 | 19.09 | 19.17 | 18.91 | 19.15 | 7,628,486 | -0.05(-0.24%) |
Jul 29, 2020 | 19.22 | 19.23 | 19.08 | 19.19 | 8,836,755 | +0.12(+0.61%) |
Jul 28, 2020 | 19.14 | 19.20 | 19.04 | 19.07 | 4,651,194 | -0.06(-0.33%) |
Jul 27, 2020 | 19.11 | 19.15 | 19.04 | 19.14 | 4,327,270 | -0.04(-0.19%) |
Jul 24, 2020 | 19.07 | 19.21 | 19.03 | 19.17 | 4,712,008 | -0.05(-0.28%) |
Jul 23, 2020 | 19.35 | 19.43 | 19.20 | 19.23 | 4,330,042 | -0.14(-0.74%) |
Jul 22, 2020 | 19.45 | 19.47 | 17.83 | 19.37 | 2,874,972 | -0.23(-1.15%) |
Jul 21, 2020 | 19.83 | 19.83 | 19.58 | 19.60 | 7,527,341 | +0.07(+0.37%) |
Jul 20, 2020 | 19.45 | 19.57 | 19.39 | 19.52 | 4,341,159 | -0.02(-0.09%) |
Jul 17, 2020 | 19.61 | 19.61 | 19.52 | 19.54 | 4,465,735 | +0.05(+0.28%) |
Jul 16, 2020 | 19.44 | 19.50 | 19.39 | 19.49 | 3,492,095 | -0.25(-1.28%) |
Jul 15, 2020 | 19.84 | 19.84 | 19.65 | 19.74 | 5,916,006 | -0.19(-0.95%) |
Jul 14, 2020 | 19.69 | 20.00 | 19.64 | 19.93 | 6,229,435 | +0.13(+0.64%) |
Jul 13, 2020 | 19.80 | 20.03 | 19.76 | 19.80 | 8,888,386 | +0.06(+0.32%) |
Jul 10, 2020 | 19.80 | 19.84 | 19.70 | 19.74 | 6,106,816 | -0.22(-1.08%) |
Jul 09, 2020 | 20.13 | 20.17 | 19.86 | 19.96 | 5,211,001 | -0.38(-1.86%) |
Jul 08, 2020 | 20.12 | 20.34 | 20.08 | 20.34 | 4,428,548 | +0.19(+0.94%) |
Jul 07, 2020 | 20.20 | 20.28 | 20.13 | 20.15 | 4,066,442 | -0.50(-2.40%) |
Jul 06, 2020 | 20.62 | 20.69 | 20.53 | 20.64 | 6,200,172 | +0.75(+3.76%) |
Jul 02, 2020 | 19.89 | 20.01 | 19.82 | 19.89 | 4,783,972 | +0.50(+2.60%) |
Jul 01, 2020 | 19.32 | 19.49 | 19.25 | 19.39 | 5,559,460 | +0.12(+0.61%) |
Jun 30, 2020 | 19.30 | 19.34 | 19.24 | 19.27 | 5,687,208 | -0.03(-0.14%) |
Jun 29, 2020 | 19.26 | 19.32 | 19.16 | 19.30 | 4,005,476 | -0.09(-0.47%) |
Jun 26, 2020 | 19.47 | 19.49 | 19.35 | 19.39 | 3,954,782 | -0.16(-0.83%) |
Jun 25, 2020 | 19.39 | 19.55 | 19.34 | 19.55 | 6,244,137 | +0.06(+0.32%) |
Jun 24, 2020 | 19.57 | 19.62 | 19.33 | 19.49 | 7,638,706 | -0.17(-0.87%) |
Jun 23, 2020 | 19.75 | 19.80 | 19.66 | 19.66 | 3,760,333 | +0.09(+0.46%) |
Jun 22, 2020 | 19.46 | 19.61 | 19.41 | 19.57 | 4,807,558 | +0.30(+1.54%) |
Jun 19, 2020 | 19.56 | 19.56 | 19.23 | 19.27 | 8,397,011 | -0.04(-0.19%) |
Jun 18, 2020 | 19.22 | 19.34 | 19.17 | 19.31 | 8,914,887 | +0.05(+0.23%) |
Jun 17, 2020 | 19.16 | 19.32 | 19.16 | 19.26 | 10,021,298 | +0.23(+1.23%) |
Jun 16, 2020 | 19.38 | 19.39 | 18.97 | 19.03 | 5,883,521 | +0.01(+0.05%) |
Jun 15, 2020 | 18.81 | 19.15 | 18.72 | 19.02 | 6,437,008 | -0.20(-1.03%) |
Jun 12, 2020 | 19.32 | 19.36 | 19.02 | 19.22 | 10,933,309 | +0.42(+2.21%) |
Jun 11, 2020 | 19.10 | 19.19 | 18.78 | 18.80 | 7,245,071 | -0.94(-4.75%) |
Jun 10, 2020 | 19.71 | 19.78 | 19.56 | 19.74 | 5,353,026 | -0.01(-0.04%) |
Jun 09, 2020 | 19.72 | 19.81 | 19.61 | 19.75 | 5,698,960 | +0.09(+0.45%) |
Jun 08, 2020 | 19.55 | 19.69 | 19.49 | 19.66 | 4,021,744 | +0.12(+0.59%) |
Jun 05, 2020 | 19.49 | 19.66 | 19.47 | 19.55 | 6,381,050 | +0.62(+3.27%) |
Jun 04, 2020 | 18.92 | 19.01 | 18.85 | 18.93 | 3,826,831 | -0.16(-0.83%) |
Jun 03, 2020 | 19.02 | 19.12 | 18.96 | 19.09 | 4,835,075 | +0.37(+1.99%) |
Jun 02, 2020 | 18.56 | 18.82 | 18.55 | 18.71 | 8,357,560 | +0.59(+3.27%) |
Jun 01, 2020 | 17.93 | 18.16 | 17.86 | 18.12 | 6,327,508 | +0.57(+3.23%) |
May 29, 2020 | 17.35 | 17.57 | 17.25 | 17.55 | 12,194,058 | +0.09(+0.51%) |
May 28, 2020 | 17.51 | 17.62 | 17.39 | 17.47 | 12,147,862 | +0.07(+0.41%) |
May 27, 2020 | 17.62 | 17.65 | 17.20 | 17.39 | 17,722,510 | -0.25(-1.40%) |
May 26, 2020 | 17.74 | 17.79 | 17.60 | 17.64 | 13,534,269 | +0.25(+1.42%) |
May 22, 2020 | 17.53 | 17.55 | 17.31 | 17.39 | 17,279,548 | -0.94(-5.12%) |
May 21, 2020 | 18.56 | 18.62 | 18.24 | 18.33 | 13,071,951 | -0.72(-3.76%) |
May 20, 2020 | 19.02 | 19.09 | 18.94 | 19.05 | 4,955,299 | +0.23(+1.22%) |
May 19, 2020 | 18.85 | 18.98 | 18.81 | 18.82 | 4,382,068 | -0.03(-0.14%) |
May 18, 2020 | 18.59 | 18.89 | 18.59 | 18.85 | 7,576,265 | +0.66(+3.65%) |
May 15, 2020 | 18.18 | 18.24 | 18.14 | 18.18 | 6,057,019 | -0.19(-1.06%) |
May 14, 2020 | 18.16 | 18.40 | 18.13 | 18.38 | 10,215,885 | -0.07(-0.38%) |
May 13, 2020 | 18.76 | 18.79 | 18.37 | 18.45 | 11,251,799 | -0.19(-1.04%) |
May 12, 2020 | 18.83 | 18.91 | 18.64 | 18.64 | 9,689,850 | -0.22(-1.17%) |
May 11, 2020 | 18.83 | 18.93 | 18.80 | 18.86 | 4,034,984 | +0.04(+0.19%) |
May 08, 2020 | 18.75 | 18.89 | 18.72 | 18.83 | 7,242,044 | +0.27(+1.48%) |
May 07, 2020 | 18.62 | 18.70 | 18.53 | 18.55 | 5,644,990 | +0.02(+0.10%) |
May 06, 2020 | 18.79 | 18.79 | 18.54 | 18.54 | 5,585,299 | +0.03(+0.14%) |
May 05, 2020 | 18.56 | 18.62 | 18.49 | 18.51 | 3,869,861 | +0.15(+0.82%) |
May 04, 2020 | 18.24 | 18.38 | 18.17 | 18.36 | 6,208,118 | +0.18(+0.97%) |