Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 23.29 | 23.37 | 22.96 | 23.17 | 3,982,889 | -0.05(-0.21%) |
Jul 30, 2020 | 22.89 | 23.23 | 22.84 | 23.21 | 2,748,770 | -0.01(-0.04%) |
Jul 29, 2020 | 23.11 | 23.27 | 22.84 | 23.22 | 2,790,369 | +0.32(+1.40%) |
Jul 28, 2020 | 22.76 | 23.08 | 22.74 | 22.90 | 3,773,110 | +0.10(+0.43%) |
Jul 27, 2020 | 22.39 | 22.80 | 22.27 | 22.80 | 1,979,832 | +0.42(+1.87%) |
Jul 24, 2020 | 22.61 | 22.75 | 22.35 | 22.38 | 1,423,764 | -0.22(-0.98%) |
Jul 23, 2020 | 22.49 | 22.80 | 22.35 | 22.61 | 2,812,537 | +0.01(+0.04%) |
Jul 22, 2020 | 22.33 | 22.89 | 22.26 | 22.60 | 3,952,610 | +0.19(+0.84%) |
Jul 21, 2020 | 22.26 | 22.44 | 22.15 | 22.41 | 2,994,264 | +0.32(+1.45%) |
Jul 20, 2020 | 22.24 | 22.35 | 21.94 | 22.09 | 1,806,198 | -0.32(-1.43%) |
Jul 17, 2020 | 22.60 | 22.66 | 22.27 | 22.41 | 2,927,235 | -0.07(-0.29%) |
Jul 16, 2020 | 22.52 | 22.78 | 22.43 | 22.48 | 1,897,463 | -0.21(-0.91%) |
Jul 15, 2020 | 22.77 | 22.80 | 22.47 | 22.68 | 3,096,502 | +0.24(+1.06%) |
Jul 14, 2020 | 22.07 | 22.50 | 21.95 | 22.44 | 2,499,190 | +0.37(+1.68%) |
Jul 13, 2020 | 22.09 | 22.24 | 21.82 | 22.07 | 3,310,468 | +0.10(+0.45%) |
Jul 10, 2020 | 21.54 | 22.01 | 21.52 | 21.97 | 3,541,644 | +0.46(+2.14%) |
Jul 09, 2020 | 21.50 | 21.55 | 21.02 | 21.51 | 3,480,574 | +0.02(+0.08%) |
Jul 08, 2020 | 21.39 | 21.51 | 21.16 | 21.50 | 3,038,935 | +0.10(+0.46%) |
Jul 07, 2020 | 21.38 | 21.68 | 21.20 | 21.40 | 3,564,036 | -0.31(-1.44%) |
Jul 06, 2020 | 21.91 | 21.99 | 21.55 | 21.71 | 3,620,002 | +0.21(+0.99%) |
Jul 02, 2020 | 21.84 | 21.91 | 21.33 | 21.50 | 3,291,816 | -0.07(-0.34%) |
Jul 01, 2020 | 21.60 | 21.87 | 21.42 | 21.57 | 3,955,841 | +0.12(+0.57%) |
Jun 30, 2020 | 21.16 | 21.66 | 21.05 | 21.45 | 6,403,578 | +0.33(+1.56%) |
Jun 29, 2020 | 20.48 | 21.16 | 20.36 | 21.12 | 7,576,437 | +0.85(+4.18%) |
Jun 26, 2020 | 20.23 | 20.53 | 20.02 | 20.27 | 11,087,109 | +0.02(+0.12%) |
Jun 25, 2020 | 20.43 | 20.50 | 20.06 | 20.25 | 5,681,468 | -0.32(-1.56%) |
Jun 24, 2020 | 21.16 | 21.22 | 20.45 | 20.57 | 9,440,121 | -0.88(-4.10%) |
Jun 23, 2020 | 21.33 | 21.67 | 21.23 | 21.45 | 5,073,930 | +0.29(+1.36%) |
Jun 22, 2020 | 21.45 | 21.50 | 20.72 | 21.16 | 6,863,419 | -0.48(-2.24%) |
Jun 19, 2020 | 22.57 | 22.59 | 21.48 | 21.65 | 12,323,593 | -0.53(-2.37%) |
Jun 18, 2020 | 22.61 | 22.61 | 22.03 | 22.17 | 5,841,330 | -0.71(-3.12%) |
Jun 17, 2020 | 23.25 | 23.34 | 22.74 | 22.89 | 2,345,863 | -0.26(-1.14%) |
Jun 16, 2020 | 23.82 | 23.91 | 22.80 | 23.15 | 3,353,731 | +0.12(+0.54%) |
Jun 15, 2020 | 22.13 | 23.22 | 22.05 | 23.03 | 3,089,333 | +0.16(+0.72%) |
Jun 12, 2020 | 23.01 | 23.01 | 22.32 | 22.86 | 3,660,534 | +0.68(+3.07%) |
Jun 11, 2020 | 22.53 | 22.53 | 21.66 | 22.18 | 8,925,401 | -1.39(-5.90%) |
Jun 10, 2020 | 24.12 | 24.17 | 23.22 | 23.57 | 3,327,981 | -0.63(-2.62%) |
Jun 09, 2020 | 23.92 | 24.28 | 23.55 | 24.21 | 3,974,506 | -0.35(-1.41%) |
Jun 08, 2020 | 24.30 | 24.65 | 23.97 | 24.55 | 3,936,567 | +0.68(+2.86%) |
Jun 05, 2020 | 24.12 | 24.59 | 23.78 | 23.87 | 6,152,934 | +0.52(+2.24%) |
Jun 04, 2020 | 22.78 | 23.35 | 22.51 | 23.35 | 4,853,473 | +0.53(+2.32%) |
Jun 03, 2020 | 21.83 | 22.86 | 21.78 | 22.82 | 5,467,785 | +1.36(+6.33%) |
Jun 02, 2020 | 21.40 | 21.63 | 21.14 | 21.46 | 3,727,796 | +0.24(+1.14%) |
Jun 01, 2020 | 20.70 | 21.35 | 20.65 | 21.22 | 4,179,359 | +0.52(+2.52%) |
May 29, 2020 | 20.46 | 20.89 | 20.37 | 20.69 | 5,276,859 | +0.05(+0.23%) |
May 28, 2020 | 20.78 | 20.88 | 20.44 | 20.65 | 3,739,722 | +0.18(+0.90%) |
May 27, 2020 | 20.41 | 20.47 | 20.04 | 20.46 | 3,665,740 | +0.50(+2.50%) |
May 26, 2020 | 20.16 | 20.32 | 19.83 | 19.96 | 4,849,042 | +0.55(+2.81%) |
May 22, 2020 | 19.21 | 19.45 | 19.06 | 19.42 | 1,880,609 | +0.19(+1.00%) |
May 21, 2020 | 19.06 | 19.39 | 18.93 | 19.22 | 2,528,023 | +0.04(+0.21%) |
May 20, 2020 | 19.43 | 19.55 | 18.96 | 19.18 | 2,724,183 | +0.34(+1.79%) |
May 19, 2020 | 18.96 | 19.26 | 18.62 | 18.85 | 2,642,847 | -0.17(-0.89%) |
May 18, 2020 | 18.63 | 19.19 | 18.58 | 19.02 | 4,205,869 | +1.00(+5.58%) |
May 15, 2020 | 18.01 | 18.20 | 17.82 | 18.01 | 2,349,392 | -0.18(-0.97%) |
May 14, 2020 | 17.70 | 18.21 | 17.30 | 18.19 | 4,147,951 | -0.14(-0.79%) |
May 13, 2020 | 18.45 | 18.55 | 18.13 | 18.33 | 3,960,313 | -0.22(-1.21%) |
May 12, 2020 | 19.41 | 19.44 | 18.50 | 18.56 | 3,658,547 | -0.76(-3.91%) |
May 11, 2020 | 19.55 | 19.62 | 19.22 | 19.31 | 2,831,915 | -0.43(-2.16%) |
May 08, 2020 | 19.88 | 20.19 | 19.58 | 19.74 | 4,319,003 | +0.02(+0.08%) |
May 07, 2020 | 19.28 | 20.62 | 19.16 | 19.72 | 9,316,654 | +2.11(+12.00%) |
May 06, 2020 | 18.30 | 18.33 | 17.33 | 17.61 | 7,921,141 | -0.50(-2.75%) |
May 05, 2020 | 18.60 | 18.65 | 18.04 | 18.11 | 4,666,592 | -0.31(-1.66%) |
May 04, 2020 | 18.84 | 18.89 | 18.22 | 18.41 | 4,623,187 | -0.55(-2.88%) |