Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 18.26 | 18.33 | 17.90 | 18.14 | 13,537,813 | -0.33(-1.78%) |
Jul 30, 2020 | 18.76 | 18.84 | 18.29 | 18.46 | 12,568,735 | -0.64(-3.36%) |
Jul 29, 2020 | 18.89 | 19.11 | 18.80 | 19.11 | 8,084,105 | +0.33(+1.75%) |
Jul 28, 2020 | 18.88 | 19.08 | 18.77 | 18.78 | 12,990,737 | -0.26(-1.38%) |
Jul 27, 2020 | 18.92 | 19.04 | 18.79 | 19.04 | 8,877,903 | +0.17(+0.92%) |
Jul 24, 2020 | 18.91 | 19.14 | 18.85 | 18.87 | 13,268,143 | -0.24(-1.25%) |
Jul 23, 2020 | 19.02 | 19.19 | 18.94 | 19.11 | 11,021,616 | -0.19(-0.98%) |
Jul 22, 2020 | 19.44 | 19.46 | 19.13 | 19.30 | 9,939,248 | -0.53(-2.66%) |
Jul 21, 2020 | 19.26 | 20.14 | 19.21 | 19.82 | 16,543,296 | +0.95(+5.01%) |
Jul 20, 2020 | 19.11 | 19.27 | 18.86 | 18.88 | 9,280,133 | -0.26(-1.33%) |
Jul 17, 2020 | 19.49 | 19.50 | 19.10 | 19.13 | 10,983,059 | -0.39(-1.98%) |
Jul 16, 2020 | 19.53 | 19.75 | 19.42 | 19.52 | 10,117,064 | -0.07(-0.38%) |
Jul 15, 2020 | 19.49 | 19.63 | 19.35 | 19.59 | 13,048,734 | +0.44(+2.28%) |
Jul 14, 2020 | 18.52 | 19.18 | 18.45 | 19.16 | 11,390,563 | +0.67(+3.65%) |
Jul 13, 2020 | 18.64 | 18.83 | 18.43 | 18.48 | 12,567,332 | +0.00(+0.00%) |
Jul 10, 2020 | 18.15 | 18.50 | 18.13 | 18.48 | 15,606,578 | +0.34(+1.86%) |
Jul 09, 2020 | 18.84 | 18.89 | 18.12 | 18.14 | 15,611,209 | -0.91(-4.79%) |
Jul 08, 2020 | 18.94 | 19.22 | 18.84 | 19.06 | 8,425,187 | +0.12(+0.61%) |
Jul 07, 2020 | 19.29 | 19.33 | 18.93 | 18.94 | 7,750,822 | -0.51(-2.62%) |
Jul 06, 2020 | 19.48 | 19.69 | 19.29 | 19.45 | 8,870,136 | +0.19(+0.98%) |
Jul 02, 2020 | 19.45 | 19.63 | 19.16 | 19.26 | 7,907,681 | +0.16(+0.86%) |
Jul 01, 2020 | 19.20 | 19.45 | 19.07 | 19.10 | 9,282,786 | -0.09(-0.47%) |
Jun 30, 2020 | 18.90 | 19.26 | 18.70 | 19.19 | 12,491,138 | -0.13(-0.68%) |
Jun 29, 2020 | 19.19 | 19.46 | 19.04 | 19.32 | 12,961,643 | +0.59(+3.16%) |
Jun 26, 2020 | 19.24 | 19.27 | 18.65 | 18.73 | 11,141,896 | -0.61(-3.15%) |
Jun 25, 2020 | 18.91 | 19.34 | 18.82 | 19.34 | 9,436,677 | +0.30(+1.56%) |
Jun 24, 2020 | 19.55 | 19.55 | 18.93 | 19.04 | 11,405,961 | -0.85(-4.26%) |
Jun 23, 2020 | 20.10 | 20.14 | 19.84 | 19.89 | 10,985,873 | +0.25(+1.26%) |
Jun 22, 2020 | 19.50 | 19.75 | 19.40 | 19.64 | 10,868,613 | +0.16(+0.84%) |
Jun 19, 2020 | 19.92 | 19.96 | 19.39 | 19.48 | 12,380,384 | -0.02(-0.08%) |
Jun 18, 2020 | 19.29 | 19.61 | 19.15 | 19.49 | 10,734,830 | -0.01(-0.04%) |
Jun 17, 2020 | 20.08 | 20.14 | 19.50 | 19.50 | 14,743,218 | -0.70(-3.46%) |
Jun 16, 2020 | 20.54 | 20.74 | 19.92 | 20.20 | 17,435,582 | +0.16(+0.78%) |
Jun 15, 2020 | 19.31 | 20.23 | 19.11 | 20.04 | 15,477,534 | -0.32(-1.58%) |
Jun 12, 2020 | 20.57 | 20.77 | 19.92 | 20.37 | 14,249,236 | +0.56(+2.82%) |
Jun 11, 2020 | 20.64 | 20.89 | 19.77 | 19.81 | 17,950,640 | -1.90(-8.76%) |
Jun 10, 2020 | 22.13 | 22.21 | 21.62 | 21.71 | 11,807,020 | -0.79(-3.51%) |
Jun 09, 2020 | 22.66 | 22.71 | 22.24 | 22.50 | 14,460,492 | -0.86(-3.66%) |
Jun 08, 2020 | 23.41 | 23.51 | 22.92 | 23.35 | 16,395,906 | +0.55(+2.42%) |
Jun 05, 2020 | 22.42 | 22.99 | 22.42 | 22.80 | 22,356,952 | +1.66(+7.86%) |
Jun 04, 2020 | 21.09 | 21.26 | 20.78 | 21.14 | 10,509,460 | -0.17(-0.81%) |
Jun 03, 2020 | 21.12 | 21.39 | 21.02 | 21.31 | 14,966,064 | +0.78(+3.81%) |
Jun 02, 2020 | 20.34 | 20.56 | 20.25 | 20.53 | 15,899,683 | +0.91(+4.66%) |
Jun 01, 2020 | 19.05 | 19.67 | 18.93 | 19.62 | 13,073,841 | +0.58(+3.03%) |
May 29, 2020 | 18.81 | 19.12 | 18.70 | 19.04 | 12,405,176 | -0.10(-0.52%) |
May 28, 2020 | 19.58 | 19.60 | 19.10 | 19.14 | 10,548,168 | -0.55(-2.80%) |
May 27, 2020 | 19.83 | 19.90 | 19.32 | 19.69 | 11,594,379 | +0.55(+2.88%) |
May 26, 2020 | 19.21 | 19.29 | 19.05 | 19.14 | 12,253,583 | +0.23(+1.22%) |
May 22, 2020 | 18.91 | 18.95 | 18.56 | 18.91 | 9,653,304 | -0.33(-1.71%) |
May 21, 2020 | 19.53 | 19.68 | 19.02 | 19.24 | 12,930,632 | -0.20(-1.02%) |
May 20, 2020 | 19.38 | 19.51 | 19.21 | 19.44 | 12,756,786 | +0.58(+3.10%) |
May 19, 2020 | 19.50 | 19.50 | 18.85 | 18.85 | 17,282,098 | -0.49(-2.55%) |
May 18, 2020 | 19.18 | 19.65 | 19.16 | 19.35 | 20,344,174 | +1.39(+7.75%) |
May 15, 2020 | 17.93 | 18.32 | 17.79 | 17.95 | 13,563,699 | -0.26(-1.45%) |
May 14, 2020 | 17.90 | 18.34 | 17.44 | 18.22 | 13,066,922 | -0.26(-1.42%) |
May 13, 2020 | 19.00 | 19.06 | 18.20 | 18.48 | 12,866,750 | -0.49(-2.60%) |
May 12, 2020 | 19.53 | 19.61 | 18.98 | 18.98 | 12,329,338 | -0.36(-1.87%) |
May 11, 2020 | 19.39 | 19.52 | 19.25 | 19.34 | 8,458,407 | -0.44(-2.21%) |
May 08, 2020 | 19.77 | 19.80 | 19.51 | 19.77 | 9,983,130 | +0.49(+2.56%) |
May 07, 2020 | 19.51 | 19.70 | 19.19 | 19.28 | 12,630,821 | +0.38(+2.04%) |
May 06, 2020 | 19.35 | 19.40 | 18.85 | 18.89 | 13,863,075 | -0.23(-1.22%) |
May 05, 2020 | 19.57 | 19.82 | 19.07 | 19.13 | 16,915,232 | +0.50(+2.67%) |
May 04, 2020 | 18.17 | 18.72 | 18.05 | 18.63 | 17,735,816 | +0.34(+1.84%) |