Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 20.81 | 20.83 | 19.79 | 20.23 | 2,615,300 | -0.80(-3.80%) |
Jul 30, 2020 | 21.03 | 21.14 | 20.29 | 21.03 | 1,507,088 | -0.41(-1.91%) |
Jul 29, 2020 | 21.32 | 21.55 | 21.01 | 21.44 | 1,894,550 | +0.29(+1.37%) |
Jul 28, 2020 | 20.79 | 21.36 | 20.64 | 21.15 | 2,487,412 | +0.31(+1.49%) |
Jul 27, 2020 | 20.12 | 20.93 | 19.93 | 20.84 | 2,296,584 | +0.81(+4.04%) |
Jul 24, 2020 | 20.26 | 20.28 | 19.86 | 20.03 | 2,000,900 | -0.30(-1.48%) |
Jul 23, 2020 | 20.05 | 20.70 | 20.01 | 20.33 | 2,190,286 | +0.08(+0.40%) |
Jul 22, 2020 | 20.04 | 20.29 | 19.52 | 20.25 | 2,530,494 | +0.20(+1.00%) |
Jul 21, 2020 | 19.85 | 20.35 | 19.71 | 20.05 | 2,658,213 | +0.42(+2.14%) |
Jul 20, 2020 | 19.54 | 19.79 | 19.03 | 19.63 | 1,641,722 | -0.08(-0.41%) |
Jul 17, 2020 | 19.78 | 19.78 | 19.20 | 19.71 | 2,311,800 | +0.06(+0.31%) |
Jul 16, 2020 | 20.08 | 20.20 | 19.28 | 19.65 | 2,896,018 | -0.92(-4.47%) |
Jul 15, 2020 | 19.71 | 20.82 | 19.70 | 20.57 | 4,425,921 | +1.72(+9.12%) |
Jul 14, 2020 | 18.78 | 19.09 | 18.43 | 18.85 | 2,163,146 | -0.02(-0.11%) |
Jul 13, 2020 | 19.80 | 19.85 | 18.78 | 18.87 | 2,684,298 | -0.74(-3.77%) |
Jul 10, 2020 | 18.89 | 19.69 | 18.72 | 19.61 | 2,116,600 | +0.23(+1.19%) |
Jul 09, 2020 | 18.93 | 19.50 | 18.38 | 19.38 | 3,723,535 | +0.36(+1.89%) |
Jul 08, 2020 | 18.60 | 19.12 | 18.21 | 19.02 | 2,044,179 | +0.52(+2.81%) |
Jul 07, 2020 | 19.20 | 19.20 | 18.41 | 18.50 | 2,914,761 | -1.01(-5.18%) |
Jul 06, 2020 | 19.61 | 19.97 | 19.03 | 19.51 | 2,492,439 | +0.41(+2.15%) |
Jul 02, 2020 | 19.79 | 19.99 | 18.91 | 19.10 | 1,984,500 | -0.12(-0.62%) |
Jul 01, 2020 | 18.95 | 19.73 | 18.86 | 19.22 | 2,281,534 | +0.21(+1.10%) |
Jun 30, 2020 | 18.73 | 19.20 | 18.47 | 19.01 | 3,119,836 | -0.05(-0.26%) |
Jun 29, 2020 | 18.24 | 19.15 | 18.09 | 19.06 | 3,368,183 | +1.03(+5.71%) |
Jun 26, 2020 | 18.16 | 18.35 | 17.86 | 18.03 | 6,787,500 | -0.31(-1.69%) |
Jun 25, 2020 | 17.97 | 18.56 | 17.84 | 18.34 | 2,815,938 | +0.19(+1.05%) |
Jun 24, 2020 | 19.40 | 19.65 | 17.90 | 18.15 | 7,479,801 | -1.96(-9.75%) |
Jun 23, 2020 | 18.45 | 20.53 | 18.36 | 20.11 | 8,854,092 | +1.93(+10.62%) |
Jun 22, 2020 | 17.85 | 18.24 | 17.17 | 18.18 | 5,130,747 | +0.01(+0.06%) |
Jun 19, 2020 | 19.23 | 19.33 | 17.99 | 18.17 | 6,548,600 | -0.79(-4.17%) |
Jun 18, 2020 | 18.83 | 19.17 | 18.57 | 18.96 | 4,232,769 | -0.19(-0.99%) |
Jun 17, 2020 | 20.42 | 20.47 | 18.86 | 19.15 | 5,809,979 | -1.36(-6.63%) |
Jun 16, 2020 | 21.76 | 21.93 | 20.16 | 20.51 | 4,053,295 | -0.31(-1.49%) |
Jun 15, 2020 | 19.70 | 20.87 | 19.40 | 20.82 | 3,237,595 | +0.41(+2.01%) |
Jun 12, 2020 | 20.98 | 21.26 | 20.00 | 20.41 | 3,336,900 | +0.51(+2.56%) |
Jun 11, 2020 | 20.73 | 21.15 | 19.85 | 19.90 | 5,809,951 | -2.32(-10.44%) |
Jun 10, 2020 | 23.66 | 23.83 | 22.03 | 22.22 | 3,571,771 | -1.64(-6.87%) |
Jun 09, 2020 | 24.68 | 24.75 | 23.65 | 23.86 | 3,202,179 | -1.59(-6.25%) |
Jun 08, 2020 | 26.56 | 26.74 | 24.97 | 25.45 | 4,342,263 | -0.04(-0.16%) |
Jun 05, 2020 | 23.17 | 26.60 | 23.17 | 25.49 | 10,782,300 | +3.48(+15.81%) |
Jun 04, 2020 | 22.99 | 23.20 | 21.93 | 22.01 | 4,320,285 | -0.82(-3.59%) |
Jun 03, 2020 | 21.87 | 22.89 | 21.67 | 22.83 | 4,570,260 | +1.64(+7.74%) |
Jun 02, 2020 | 21.90 | 22.18 | 21.12 | 21.19 | 3,827,728 | -0.66(-3.02%) |
Jun 01, 2020 | 19.37 | 22.05 | 19.32 | 21.85 | 5,667,163 | +2.57(+13.33%) |
May 29, 2020 | 21.00 | 21.10 | 19.02 | 19.28 | 10,903,100 | -1.86(-8.80%) |
May 28, 2020 | 23.21 | 23.28 | 20.95 | 21.14 | 3,669,065 | -2.21(-9.46%) |
May 27, 2020 | 22.75 | 23.44 | 22.23 | 23.35 | 7,191,121 | +1.49(+6.82%) |
May 26, 2020 | 20.27 | 22.16 | 19.97 | 21.86 | 7,685,139 | +2.94(+15.54%) |
May 22, 2020 | 19.58 | 19.58 | 18.61 | 18.92 | 2,896,800 | -0.56(-2.87%) |
May 21, 2020 | 19.48 | 20.06 | 18.98 | 19.48 | 3,622,545 | -0.05(-0.26%) |
May 20, 2020 | 18.88 | 19.65 | 18.68 | 19.53 | 4,082,393 | +1.06(+5.74%) |
May 19, 2020 | 18.47 | 19.29 | 18.30 | 18.47 | 6,465,620 | -0.54(-2.84%) |
May 18, 2020 | 16.47 | 19.25 | 16.46 | 19.01 | 8,242,934 | +3.35(+21.39%) |
May 15, 2020 | 15.40 | 15.78 | 15.31 | 15.66 | 2,939,100 | +0.05(+0.32%) |
May 14, 2020 | 15.20 | 15.67 | 14.53 | 15.61 | 5,610,432 | +0.02(+0.13%) |
May 13, 2020 | 16.76 | 16.76 | 15.28 | 15.59 | 4,786,170 | -1.31(-7.75%) |
May 12, 2020 | 16.78 | 17.27 | 16.62 | 16.90 | 3,737,936 | +0.20(+1.20%) |
May 11, 2020 | 17.78 | 17.78 | 16.67 | 16.70 | 4,766,572 | -1.21(-6.76%) |
May 08, 2020 | 18.05 | 18.90 | 17.50 | 17.91 | 6,450,800 | -0.81(-4.33%) |
May 07, 2020 | 18.55 | 18.92 | 18.31 | 18.72 | 3,543,060 | +0.63(+3.48%) |
May 06, 2020 | 18.14 | 18.59 | 17.58 | 18.09 | 2,541,554 | -0.27(-1.47%) |
May 05, 2020 | 19.13 | 19.32 | 18.08 | 18.36 | 2,779,076 | -0.36(-1.92%) |
May 04, 2020 | 18.00 | 18.77 | 17.42 | 18.72 | 2,085,810 | +0.35(+1.91%) |