Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 24.47 | 24.69 | 23.31 | 23.65 | 13,512,764 | -0.50(-2.08%) |
Jul 30, 2020 | 23.69 | 24.18 | 23.36 | 24.15 | 7,680,101 | +0.04(+0.18%) |
Jul 29, 2020 | 23.34 | 24.19 | 23.20 | 24.11 | 6,849,784 | +0.94(+4.04%) |
Jul 28, 2020 | 23.32 | 23.37 | 22.95 | 23.17 | 6,671,707 | -0.20(-0.84%) |
Jul 27, 2020 | 22.36 | 23.51 | 22.21 | 23.37 | 7,918,752 | +1.17(+5.25%) |
Jul 24, 2020 | 22.39 | 22.48 | 21.96 | 22.21 | 6,122,604 | -0.26(-1.14%) |
Jul 23, 2020 | 22.09 | 22.73 | 22.03 | 22.46 | 5,306,745 | +0.26(+1.15%) |
Jul 22, 2020 | 21.69 | 22.27 | 21.69 | 22.21 | 4,924,805 | +0.37(+1.67%) |
Jul 21, 2020 | 21.99 | 22.14 | 21.75 | 21.84 | 5,811,468 | +0.04(+0.19%) |
Jul 20, 2020 | 21.88 | 22.07 | 21.76 | 21.80 | 4,041,504 | -0.27(-1.23%) |
Jul 17, 2020 | 21.62 | 22.10 | 21.50 | 22.07 | 6,490,054 | +0.69(+3.22%) |
Jul 16, 2020 | 21.20 | 21.67 | 20.81 | 21.38 | 5,077,357 | +0.07(+0.32%) |
Jul 15, 2020 | 21.20 | 21.42 | 20.99 | 21.31 | 7,551,879 | +0.51(+2.45%) |
Jul 14, 2020 | 20.21 | 20.86 | 20.08 | 20.80 | 6,132,922 | +0.60(+2.99%) |
Jul 13, 2020 | 20.38 | 20.77 | 20.16 | 20.20 | 7,343,934 | +0.05(+0.25%) |
Jul 10, 2020 | 19.33 | 20.17 | 19.24 | 20.15 | 9,739,491 | +0.92(+4.78%) |
Jul 09, 2020 | 19.17 | 19.42 | 18.98 | 19.23 | 5,933,027 | -0.05(-0.26%) |
Jul 08, 2020 | 19.01 | 19.36 | 18.81 | 19.28 | 4,985,101 | +0.40(+2.12%) |
Jul 07, 2020 | 18.92 | 19.14 | 18.74 | 18.88 | 4,738,665 | -0.31(-1.64%) |
Jul 06, 2020 | 19.45 | 19.51 | 19.08 | 19.19 | 4,448,041 | +0.28(+1.48%) |
Jul 02, 2020 | 19.27 | 19.75 | 18.85 | 18.91 | 4,982,626 | +0.03(+0.18%) |
Jul 01, 2020 | 19.22 | 19.30 | 18.73 | 18.88 | 3,301,079 | -0.22(-1.16%) |
Jun 30, 2020 | 18.89 | 19.23 | 18.78 | 19.10 | 4,904,637 | +0.24(+1.26%) |
Jun 29, 2020 | 18.55 | 18.94 | 18.28 | 18.86 | 3,823,507 | +0.59(+3.21%) |
Jun 26, 2020 | 18.51 | 18.64 | 18.10 | 18.28 | 7,713,046 | -0.43(-2.27%) |
Jun 25, 2020 | 18.28 | 18.73 | 18.02 | 18.70 | 5,045,374 | +0.20(+1.10%) |
Jun 24, 2020 | 19.03 | 19.22 | 18.39 | 18.50 | 7,326,769 | -0.87(-4.48%) |
Jun 23, 2020 | 19.44 | 19.56 | 19.18 | 19.36 | 8,467,341 | +0.21(+1.11%) |
Jun 22, 2020 | 19.17 | 19.34 | 18.77 | 19.15 | 8,594,104 | -0.15(-0.79%) |
Jun 19, 2020 | 19.37 | 19.67 | 18.91 | 19.31 | 19,682,284 | +0.25(+1.29%) |
Jun 18, 2020 | 18.74 | 19.18 | 18.66 | 19.06 | 7,514,845 | +0.03(+0.13%) |
Jun 17, 2020 | 19.68 | 19.72 | 19.01 | 19.03 | 8,681,964 | -0.55(-2.82%) |
Jun 16, 2020 | 19.68 | 19.82 | 18.97 | 19.59 | 7,639,671 | +0.79(+4.21%) |
Jun 15, 2020 | 17.74 | 19.03 | 17.66 | 18.80 | 6,687,588 | +0.29(+1.56%) |
Jun 12, 2020 | 18.40 | 18.85 | 17.97 | 18.51 | 6,578,830 | +0.93(+5.27%) |
Jun 11, 2020 | 18.14 | 18.57 | 17.46 | 17.58 | 9,336,054 | -1.82(-9.38%) |
Jun 10, 2020 | 20.03 | 20.11 | 19.16 | 19.40 | 5,921,015 | -0.80(-3.96%) |
Jun 09, 2020 | 19.89 | 20.37 | 19.62 | 20.20 | 6,429,817 | -0.76(-3.61%) |
Jun 08, 2020 | 20.54 | 21.20 | 20.47 | 20.96 | 9,215,984 | +1.04(+5.21%) |
Jun 05, 2020 | 19.97 | 20.23 | 19.66 | 19.92 | 6,886,077 | +0.96(+5.07%) |
Jun 04, 2020 | 18.77 | 19.31 | 18.68 | 18.96 | 5,915,519 | +0.14(+0.77%) |
Jun 03, 2020 | 18.85 | 19.06 | 18.74 | 18.81 | 4,885,811 | +0.36(+1.94%) |
Jun 02, 2020 | 18.15 | 18.62 | 18.06 | 18.45 | 5,593,707 | +0.55(+3.09%) |
Jun 01, 2020 | 17.20 | 18.17 | 17.12 | 17.90 | 6,331,177 | +0.73(+4.26%) |
May 29, 2020 | 17.97 | 18.18 | 16.82 | 17.17 | 13,286,767 | -1.06(-5.83%) |
May 28, 2020 | 18.82 | 18.82 | 17.99 | 18.23 | 6,631,759 | -0.35(-1.88%) |
May 27, 2020 | 18.62 | 18.82 | 18.25 | 18.58 | 9,788,414 | +0.64(+3.55%) |
May 26, 2020 | 17.86 | 18.11 | 17.74 | 17.94 | 9,930,745 | +1.12(+6.67%) |
May 22, 2020 | 16.54 | 16.83 | 16.40 | 16.82 | 4,882,444 | +0.28(+1.70%) |
May 21, 2020 | 16.46 | 16.95 | 16.44 | 16.54 | 4,509,362 | -0.03(-0.15%) |
May 20, 2020 | 15.96 | 16.67 | 15.96 | 16.57 | 6,201,808 | +0.82(+5.18%) |
May 19, 2020 | 16.19 | 16.46 | 15.68 | 15.75 | 6,486,051 | -0.55(-3.39%) |
May 18, 2020 | 15.49 | 16.58 | 15.49 | 16.30 | 8,638,334 | +1.56(+10.62%) |
May 15, 2020 | 14.59 | 15.04 | 14.30 | 14.74 | 6,266,174 | -0.04(-0.29%) |
May 14, 2020 | 14.22 | 14.80 | 13.65 | 14.78 | 8,075,049 | +0.28(+1.94%) |
May 13, 2020 | 15.35 | 15.39 | 14.47 | 14.50 | 9,772,784 | -0.98(-6.32%) |
May 12, 2020 | 16.47 | 16.60 | 15.48 | 15.48 | 5,564,850 | -0.98(-5.94%) |
May 11, 2020 | 16.63 | 16.66 | 16.13 | 16.46 | 5,804,322 | -0.43(-2.52%) |
May 08, 2020 | 16.28 | 16.90 | 16.20 | 16.88 | 6,778,135 | +1.04(+6.55%) |
May 07, 2020 | 15.73 | 16.22 | 15.63 | 15.84 | 8,180,823 | +0.34(+2.19%) |
May 06, 2020 | 14.97 | 15.56 | 14.96 | 15.50 | 7,797,216 | +0.60(+4.05%) |
May 05, 2020 | 15.32 | 15.76 | 14.87 | 14.90 | 9,148,005 | -0.22(-1.46%) |
May 04, 2020 | 14.97 | 15.38 | 14.59 | 15.12 | 9,400,339 | -0.16(-1.06%) |