Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 20.12 | 20.17 | 19.05 | 19.52 | 5,030,847 | -0.76(-3.74%) |
Jul 30, 2020 | 20.14 | 20.62 | 19.58 | 20.28 | 3,328,471 | -0.17(-0.83%) |
Jul 29, 2020 | 21.56 | 21.57 | 20.20 | 20.45 | 4,539,237 | -1.02(-4.74%) |
Jul 28, 2020 | 21.29 | 21.85 | 21.16 | 21.46 | 2,444,886 | +0.12(+0.56%) |
Jul 27, 2020 | 22.53 | 22.65 | 21.20 | 21.34 | 2,930,058 | -0.68(-3.08%) |
Jul 24, 2020 | 23.27 | 23.27 | 22.02 | 22.02 | 2,526,151 | -1.19(-5.11%) |
Jul 23, 2020 | 22.80 | 23.79 | 22.24 | 23.21 | 3,630,533 | +0.38(+1.66%) |
Jul 22, 2020 | 22.39 | 23.39 | 22.19 | 22.83 | 3,051,930 | +0.05(+0.22%) |
Jul 21, 2020 | 22.06 | 23.22 | 21.98 | 22.78 | 3,754,945 | +1.20(+5.55%) |
Jul 20, 2020 | 22.52 | 22.58 | 21.42 | 21.58 | 4,251,788 | -0.96(-4.25%) |
Jul 17, 2020 | 23.05 | 23.70 | 22.52 | 22.54 | 2,582,497 | -0.64(-2.75%) |
Jul 16, 2020 | 23.35 | 23.98 | 22.88 | 23.18 | 4,427,604 | -1.31(-5.34%) |
Jul 15, 2020 | 24.12 | 24.50 | 23.12 | 24.49 | 5,860,731 | +1.45(+6.28%) |
Jul 14, 2020 | 22.01 | 23.07 | 21.79 | 23.04 | 3,448,831 | +0.81(+3.63%) |
Jul 13, 2020 | 22.58 | 23.09 | 21.45 | 22.23 | 5,329,217 | -0.14(-0.62%) |
Jul 10, 2020 | 20.86 | 22.37 | 20.66 | 22.37 | 4,841,355 | +1.22(+5.75%) |
Jul 09, 2020 | 22.31 | 22.43 | 21.11 | 21.16 | 5,659,873 | -1.52(-6.69%) |
Jul 08, 2020 | 21.98 | 22.93 | 21.64 | 22.67 | 4,545,670 | +0.34(+1.52%) |
Jul 07, 2020 | 23.56 | 23.60 | 22.27 | 22.33 | 3,790,563 | -1.63(-6.79%) |
Jul 06, 2020 | 24.43 | 24.48 | 23.05 | 23.96 | 3,559,678 | +0.39(+1.65%) |
Jul 02, 2020 | 23.78 | 24.78 | 23.49 | 23.57 | 4,421,867 | +0.47(+2.03%) |
Jul 01, 2020 | 24.16 | 24.91 | 23.09 | 23.10 | 5,556,607 | -0.78(-3.26%) |
Jun 30, 2020 | 24.93 | 25.04 | 23.44 | 23.88 | 8,258,457 | -2.23(-8.56%) |
Jun 29, 2020 | 23.10 | 26.21 | 22.56 | 26.11 | 8,541,529 | +3.85(+17.29%) |
Jun 26, 2020 | 23.30 | 23.39 | 21.88 | 22.26 | 6,946,515 | -1.17(-4.98%) |
Jun 25, 2020 | 21.84 | 23.50 | 21.62 | 23.43 | 5,240,880 | +0.95(+4.22%) |
Jun 24, 2020 | 22.87 | 22.97 | 21.37 | 22.48 | 7,161,930 | -1.04(-4.41%) |
Jun 23, 2020 | 25.62 | 25.64 | 23.04 | 23.52 | 15,168,126 | -3.62(-13.34%) |
Jun 22, 2020 | 26.71 | 27.16 | 25.75 | 27.14 | 3,350,791 | +0.05(+0.18%) |
Jun 19, 2020 | 28.35 | 28.42 | 26.59 | 27.09 | 5,794,427 | -0.68(-2.44%) |
Jun 18, 2020 | 26.68 | 28.24 | 26.32 | 27.77 | 3,735,624 | +0.24(+0.87%) |
Jun 17, 2020 | 28.32 | 28.96 | 27.51 | 27.53 | 3,556,484 | -0.85(-2.99%) |
Jun 16, 2020 | 30.10 | 30.41 | 28.03 | 28.38 | 5,019,712 | +0.44(+1.57%) |
Jun 15, 2020 | 26.29 | 29.02 | 25.96 | 27.94 | 6,473,844 | -0.17(-0.60%) |
Jun 12, 2020 | 29.41 | 29.57 | 26.53 | 28.11 | 5,892,381 | +2.01(+7.72%) |
Jun 11, 2020 | 26.27 | 29.02 | 25.93 | 26.09 | 6,939,307 | -4.83(-15.61%) |
Jun 10, 2020 | 32.41 | 32.87 | 28.91 | 30.92 | 7,409,253 | -2.29(-6.90%) |
Jun 09, 2020 | 34.44 | 35.15 | 32.51 | 33.21 | 5,824,744 | -3.42(-9.34%) |
Jun 08, 2020 | 35.89 | 36.72 | 34.94 | 36.63 | 8,525,260 | +3.02(+8.99%) |
Jun 05, 2020 | 35.87 | 36.24 | 33.14 | 33.61 | 12,028,278 | +2.55(+8.22%) |
Jun 04, 2020 | 29.56 | 32.28 | 29.55 | 31.06 | 13,870,649 | +3.11(+11.13%) |
Jun 03, 2020 | 23.78 | 27.96 | 23.72 | 27.95 | 10,663,208 | +4.92(+21.34%) |
Jun 02, 2020 | 24.33 | 24.61 | 22.99 | 23.03 | 3,923,433 | -0.69(-2.90%) |
Jun 01, 2020 | 21.71 | 23.79 | 21.53 | 23.72 | 5,086,428 | +2.11(+9.78%) |
May 29, 2020 | 21.93 | 22.81 | 21.57 | 21.61 | 13,163,054 | -1.26(-5.50%) |
May 28, 2020 | 26.03 | 26.17 | 22.71 | 22.86 | 8,829,279 | -1.42(-5.83%) |
May 27, 2020 | 23.13 | 24.32 | 21.63 | 24.28 | 7,233,510 | +2.35(+10.73%) |
May 26, 2020 | 22.81 | 22.83 | 21.66 | 21.92 | 6,617,445 | +1.04(+4.96%) |
May 22, 2020 | 20.87 | 21.04 | 20.00 | 20.89 | 3,623,077 | +0.33(+1.60%) |
May 21, 2020 | 20.14 | 21.82 | 20.07 | 20.56 | 5,650,676 | +0.58(+2.89%) |
May 20, 2020 | 20.72 | 20.97 | 19.64 | 19.98 | 4,318,922 | +0.02(+0.10%) |
May 19, 2020 | 21.35 | 21.38 | 19.84 | 19.96 | 4,467,514 | -1.16(-5.48%) |
May 18, 2020 | 19.74 | 21.24 | 19.69 | 21.12 | 5,760,993 | +2.87(+15.74%) |
May 15, 2020 | 17.50 | 18.68 | 17.36 | 18.25 | 5,606,075 | +0.35(+1.95%) |
May 14, 2020 | 16.40 | 17.93 | 15.61 | 17.90 | 6,350,679 | +0.79(+4.60%) |
May 13, 2020 | 17.95 | 18.10 | 16.83 | 17.11 | 5,453,525 | -1.09(-5.97%) |
May 12, 2020 | 19.04 | 19.45 | 18.20 | 18.20 | 3,450,906 | -0.75(-3.95%) |
May 11, 2020 | 19.88 | 19.90 | 18.75 | 18.94 | 4,695,576 | -1.49(-7.27%) |
May 08, 2020 | 19.50 | 20.58 | 19.40 | 20.43 | 5,508,585 | +1.71(+9.16%) |
May 07, 2020 | 17.95 | 19.57 | 17.70 | 18.71 | 5,164,378 | +0.94(+5.27%) |
May 06, 2020 | 18.98 | 19.42 | 17.52 | 17.78 | 7,816,461 | -0.97(-5.16%) |
May 05, 2020 | 20.59 | 21.16 | 18.69 | 18.74 | 4,005,524 | -1.53(-7.53%) |
May 04, 2020 | 19.08 | 20.36 | 18.43 | 20.27 | 3,837,774 | -0.14(-0.68%) |