Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 22.63 | 23.72 | 22.60 | 23.63 | 6,919,200 | +1.18(+5.26%) |
Jul 30, 2020 | 21.16 | 22.58 | 21.16 | 22.45 | 14,138,136 | +1.30(+6.15%) |
Jul 29, 2020 | 21.06 | 21.31 | 20.85 | 21.15 | 9,512,728 | +0.05(+0.24%) |
Jul 28, 2020 | 21.38 | 21.56 | 20.96 | 21.10 | 7,724,112 | -0.20(-0.94%) |
Jul 27, 2020 | 22.97 | 23.02 | 21.18 | 21.30 | 13,373,856 | -2.29(-9.71%) |
Jul 24, 2020 | 23.39 | 23.60 | 22.99 | 23.59 | 3,159,600 | +0.20(+0.86%) |
Jul 23, 2020 | 23.41 | 23.66 | 23.21 | 23.39 | 6,168,049 | -0.08(-0.34%) |
Jul 22, 2020 | 23.65 | 23.89 | 23.46 | 23.47 | 2,971,149 | -0.21(-0.89%) |
Jul 21, 2020 | 23.74 | 24.04 | 23.62 | 23.68 | 1,494,431 | +0.13(+0.55%) |
Jul 20, 2020 | 23.78 | 24.09 | 23.45 | 23.55 | 2,242,361 | -0.24(-1.01%) |
Jul 17, 2020 | 23.99 | 24.23 | 23.74 | 23.79 | 2,261,400 | -0.21(-0.88%) |
Jul 16, 2020 | 23.90 | 24.42 | 23.78 | 24.00 | 2,096,467 | -0.08(-0.33%) |
Jul 15, 2020 | 23.84 | 24.43 | 23.77 | 24.08 | 2,847,934 | +0.60(+2.56%) |
Jul 14, 2020 | 22.50 | 23.54 | 22.41 | 23.48 | 5,750,615 | +0.83(+3.66%) |
Jul 13, 2020 | 22.24 | 23.25 | 22.03 | 22.65 | 6,481,767 | +0.62(+2.81%) |
Jul 10, 2020 | 21.37 | 22.04 | 21.24 | 22.03 | 2,443,500 | +0.67(+3.14%) |
Jul 09, 2020 | 21.65 | 21.68 | 21.17 | 21.36 | 4,254,381 | -0.29(-1.34%) |
Jul 08, 2020 | 21.52 | 21.85 | 21.33 | 21.65 | 4,831,044 | +0.10(+0.46%) |
Jul 07, 2020 | 21.60 | 21.82 | 21.23 | 21.55 | 5,597,939 | -0.21(-0.97%) |
Jul 06, 2020 | 21.54 | 21.81 | 21.39 | 21.76 | 1,949,003 | +0.55(+2.59%) |
Jul 02, 2020 | 21.42 | 21.61 | 21.04 | 21.21 | 2,467,300 | +0.02(+0.09%) |
Jul 01, 2020 | 21.55 | 21.90 | 21.00 | 21.19 | 2,538,966 | -0.26(-1.21%) |
Jun 30, 2020 | 20.99 | 21.57 | 20.91 | 21.45 | 2,742,531 | +0.45(+2.14%) |
Jun 29, 2020 | 21.39 | 21.47 | 20.70 | 21.00 | 4,142,565 | -0.16(-0.76%) |
Jun 26, 2020 | 21.35 | 21.38 | 20.55 | 21.16 | 4,877,400 | -0.44(-2.04%) |
Jun 25, 2020 | 21.23 | 21.73 | 20.98 | 21.60 | 5,868,576 | +0.20(+0.93%) |
Jun 24, 2020 | 22.33 | 22.49 | 21.32 | 21.40 | 3,923,830 | -1.24(-5.48%) |
Jun 23, 2020 | 22.54 | 22.77 | 22.18 | 22.64 | 4,669,082 | +0.30(+1.34%) |
Jun 22, 2020 | 22.04 | 22.39 | 21.60 | 22.34 | 3,154,345 | +0.08(+0.36%) |
Jun 19, 2020 | 22.39 | 22.62 | 21.82 | 22.26 | 4,705,200 | +0.38(+1.74%) |
Jun 18, 2020 | 21.30 | 21.99 | 21.20 | 21.88 | 2,792,392 | +0.29(+1.34%) |
Jun 17, 2020 | 22.29 | 22.47 | 21.41 | 21.59 | 2,720,978 | -0.48(-2.17%) |
Jun 16, 2020 | 22.49 | 22.80 | 21.98 | 22.07 | 3,520,627 | +0.44(+2.03%) |
Jun 15, 2020 | 21.53 | 22.08 | 21.09 | 21.63 | 4,142,521 | -0.44(-1.99%) |
Jun 12, 2020 | 22.40 | 22.74 | 21.45 | 22.07 | 4,712,500 | +0.40(+1.85%) |
Jun 11, 2020 | 22.37 | 22.46 | 21.31 | 21.67 | 4,333,671 | -1.41(-6.11%) |
Jun 10, 2020 | 23.98 | 24.20 | 22.94 | 23.08 | 5,221,193 | -1.02(-4.23%) |
Jun 09, 2020 | 24.46 | 24.74 | 23.88 | 24.10 | 5,137,887 | -0.66(-2.67%) |
Jun 08, 2020 | 23.95 | 24.84 | 23.95 | 24.76 | 5,694,658 | +1.01(+4.25%) |
Jun 05, 2020 | 23.34 | 24.14 | 23.07 | 23.75 | 5,855,000 | +1.22(+5.42%) |
Jun 04, 2020 | 22.73 | 23.04 | 22.43 | 22.53 | 3,659,722 | -0.40(-1.74%) |
Jun 03, 2020 | 22.53 | 23.16 | 22.53 | 22.93 | 5,370,483 | +0.66(+2.96%) |
Jun 02, 2020 | 21.34 | 22.28 | 21.20 | 22.27 | 5,319,392 | +1.07(+5.05%) |
Jun 01, 2020 | 21.24 | 21.40 | 21.01 | 21.20 | 2,579,406 | -0.21(-0.98%) |
May 29, 2020 | 21.17 | 21.50 | 20.93 | 21.41 | 5,750,400 | +0.03(+0.14%) |
May 28, 2020 | 21.37 | 21.71 | 21.15 | 21.38 | 5,201,447 | +0.25(+1.18%) |
May 27, 2020 | 19.80 | 21.23 | 19.41 | 21.13 | 9,931,363 | +1.76(+9.09%) |
May 26, 2020 | 19.43 | 19.75 | 19.05 | 19.37 | 7,122,618 | +0.43(+2.27%) |
May 22, 2020 | 18.95 | 19.25 | 18.58 | 18.94 | 4,820,800 | +0.00(+0.00%) |
May 21, 2020 | 19.54 | 19.54 | 18.83 | 18.94 | 5,092,180 | -0.62(-3.17%) |
May 20, 2020 | 19.91 | 19.91 | 19.40 | 19.56 | 3,675,971 | +0.15(+0.77%) |
May 19, 2020 | 19.67 | 19.79 | 19.13 | 19.41 | 3,046,419 | -0.30(-1.52%) |
May 18, 2020 | 19.64 | 20.13 | 19.39 | 19.71 | 5,764,409 | +0.59(+3.09%) |
May 15, 2020 | 19.18 | 19.32 | 18.75 | 19.12 | 6,007,600 | -0.26(-1.34%) |
May 14, 2020 | 18.83 | 19.52 | 18.37 | 19.38 | 4,457,913 | +0.09(+0.47%) |
May 13, 2020 | 20.00 | 20.00 | 18.80 | 19.29 | 3,730,209 | -0.69(-3.45%) |
May 12, 2020 | 20.74 | 20.82 | 19.94 | 19.98 | 6,977,771 | -0.79(-3.80%) |
May 11, 2020 | 19.68 | 21.07 | 19.40 | 20.77 | 7,100,353 | +0.93(+4.69%) |
May 08, 2020 | 20.40 | 20.43 | 19.23 | 19.84 | 9,971,500 | -0.04(-0.20%) |
May 07, 2020 | 21.00 | 21.55 | 19.76 | 19.88 | 14,968,013 | -3.05(-13.30%) |
May 06, 2020 | 24.23 | 24.31 | 22.84 | 22.93 | 5,798,468 | -1.22(-5.05%) |
May 05, 2020 | 24.36 | 24.98 | 24.09 | 24.15 | 2,283,489 | +0.18(+0.75%) |
May 04, 2020 | 23.46 | 24.20 | 23.22 | 23.97 | 2,271,406 | -0.07(-0.29%) |