Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 23.72 | 23.97 | 22.05 | 22.36 | 2,271,371 | -1.34(-5.66%) |
Jul 30, 2020 | 23.29 | 23.94 | 22.72 | 23.70 | 3,303,520 | -1.05(-4.25%) |
Jul 29, 2020 | 23.85 | 25.41 | 23.85 | 24.75 | 3,913,048 | +1.16(+4.94%) |
Jul 28, 2020 | 22.89 | 23.87 | 22.84 | 23.58 | 2,293,388 | +0.57(+2.47%) |
Jul 27, 2020 | 22.99 | 23.35 | 22.60 | 23.02 | 2,177,303 | -0.09(-0.40%) |
Jul 24, 2020 | 22.69 | 23.29 | 22.12 | 23.11 | 2,492,957 | +0.75(+3.38%) |
Jul 23, 2020 | 21.81 | 22.45 | 21.35 | 22.36 | 2,401,701 | +0.37(+1.69%) |
Jul 22, 2020 | 20.59 | 22.31 | 20.59 | 21.98 | 2,627,296 | +0.94(+4.47%) |
Jul 21, 2020 | 20.65 | 21.27 | 20.51 | 21.04 | 1,577,730 | +0.57(+2.78%) |
Jul 20, 2020 | 20.85 | 21.19 | 19.91 | 20.47 | 1,829,206 | -0.56(-2.66%) |
Jul 17, 2020 | 20.73 | 21.47 | 20.73 | 21.03 | 1,829,378 | -0.06(-0.26%) |
Jul 16, 2020 | 21.05 | 21.53 | 20.59 | 21.09 | 1,821,698 | -0.59(-2.71%) |
Jul 15, 2020 | 20.25 | 21.81 | 20.19 | 21.68 | 4,314,997 | +2.52(+13.13%) |
Jul 14, 2020 | 19.55 | 19.74 | 18.86 | 19.16 | 2,090,344 | -0.42(-2.14%) |
Jul 13, 2020 | 20.41 | 20.73 | 19.46 | 19.58 | 2,781,404 | -0.62(-3.09%) |
Jul 10, 2020 | 19.41 | 20.23 | 18.98 | 20.20 | 2,690,603 | +0.71(+3.63%) |
Jul 09, 2020 | 19.77 | 20.13 | 18.96 | 19.50 | 2,305,946 | -0.48(-2.42%) |
Jul 08, 2020 | 19.53 | 19.98 | 19.21 | 19.98 | 1,724,911 | +0.32(+1.61%) |
Jul 07, 2020 | 19.93 | 20.15 | 19.50 | 19.66 | 2,510,149 | -0.86(-4.18%) |
Jul 06, 2020 | 20.74 | 20.91 | 19.67 | 20.52 | 3,210,608 | +0.44(+2.18%) |
Jul 02, 2020 | 20.92 | 20.97 | 19.86 | 20.08 | 2,500,365 | -0.18(-0.87%) |
Jul 01, 2020 | 21.47 | 22.02 | 20.14 | 20.26 | 4,310,558 | -1.09(-5.11%) |
Jun 30, 2020 | 21.13 | 21.59 | 20.63 | 21.35 | 3,279,816 | +0.17(+0.79%) |
Jun 29, 2020 | 19.16 | 21.30 | 19.01 | 21.18 | 4,817,301 | +2.42(+12.91%) |
Jun 26, 2020 | 20.22 | 20.76 | 18.42 | 18.76 | 6,147,742 | -1.70(-8.33%) |
Jun 25, 2020 | 20.64 | 21.31 | 19.79 | 20.46 | 3,182,329 | -0.30(-1.44%) |
Jun 24, 2020 | 21.42 | 21.63 | 19.88 | 20.76 | 5,618,427 | -1.85(-8.20%) |
Jun 23, 2020 | 21.14 | 22.81 | 21.01 | 22.62 | 4,644,948 | +1.62(+7.72%) |
Jun 22, 2020 | 21.24 | 21.31 | 20.62 | 21.00 | 2,468,209 | -0.35(-1.66%) |
Jun 19, 2020 | 23.19 | 23.28 | 21.27 | 21.35 | 10,933,543 | -1.50(-6.56%) |
Jun 18, 2020 | 21.84 | 23.17 | 21.75 | 22.85 | 2,169,682 | +0.36(+1.62%) |
Jun 17, 2020 | 23.11 | 23.41 | 22.29 | 22.49 | 2,658,164 | -0.69(-2.97%) |
Jun 16, 2020 | 24.92 | 25.01 | 22.82 | 23.17 | 3,853,463 | -0.23(-0.99%) |
Jun 15, 2020 | 21.52 | 23.57 | 21.42 | 23.41 | 4,109,418 | +0.84(+3.71%) |
Jun 12, 2020 | 22.36 | 22.60 | 20.90 | 22.57 | 3,709,108 | +1.89(+9.14%) |
Jun 11, 2020 | 20.91 | 22.20 | 20.49 | 20.68 | 6,199,362 | -2.57(-11.06%) |
Jun 10, 2020 | 25.35 | 25.35 | 22.71 | 23.25 | 5,530,719 | -1.81(-7.21%) |
Jun 09, 2020 | 26.50 | 26.61 | 24.98 | 25.06 | 5,104,547 | -2.71(-9.76%) |
Jun 08, 2020 | 27.58 | 28.33 | 26.49 | 27.77 | 6,443,898 | +1.50(+5.71%) |
Jun 05, 2020 | 27.01 | 27.34 | 25.39 | 26.27 | 7,338,234 | +1.84(+7.55%) |
Jun 04, 2020 | 22.90 | 25.34 | 22.52 | 24.42 | 9,773,063 | +1.72(+7.59%) |
Jun 03, 2020 | 21.21 | 23.72 | 21.20 | 22.70 | 13,174,662 | +3.19(+16.32%) |
Jun 02, 2020 | 19.69 | 19.85 | 18.71 | 19.51 | 4,197,114 | +0.16(+0.82%) |
Jun 01, 2020 | 20.10 | 20.45 | 19.26 | 19.36 | 2,949,063 | -0.65(-3.26%) |
May 29, 2020 | 19.72 | 20.25 | 19.33 | 20.01 | 4,120,718 | -0.27(-1.33%) |
May 28, 2020 | 21.97 | 22.36 | 20.04 | 20.28 | 3,778,153 | -1.67(-7.60%) |
May 27, 2020 | 20.54 | 22.21 | 20.27 | 21.95 | 6,036,165 | +2.11(+10.61%) |
May 26, 2020 | 19.60 | 20.00 | 19.25 | 19.84 | 3,463,963 | +1.24(+6.66%) |
May 22, 2020 | 18.78 | 18.99 | 18.14 | 18.60 | 1,636,134 | +0.00(+0.00%) |
May 21, 2020 | 18.67 | 18.96 | 18.31 | 18.60 | 1,994,892 | +0.01(+0.05%) |
May 20, 2020 | 19.09 | 19.29 | 18.46 | 18.59 | 1,767,103 | -0.10(-0.55%) |
May 19, 2020 | 18.31 | 19.19 | 17.50 | 18.69 | 3,095,485 | +0.28(+1.52%) |
May 18, 2020 | 18.42 | 18.72 | 17.74 | 18.41 | 2,924,058 | +1.17(+6.78%) |
May 15, 2020 | 16.69 | 17.54 | 16.30 | 17.25 | 2,405,246 | +0.29(+1.73%) |
May 14, 2020 | 16.18 | 17.36 | 15.65 | 16.95 | 3,738,485 | -0.07(-0.38%) |
May 13, 2020 | 17.74 | 17.74 | 16.08 | 17.02 | 5,802,913 | -1.00(-5.53%) |
May 12, 2020 | 19.96 | 20.16 | 18.01 | 18.01 | 3,819,636 | -1.87(-9.41%) |
May 11, 2020 | 20.18 | 20.82 | 19.79 | 19.89 | 3,170,261 | -1.02(-4.86%) |
May 08, 2020 | 19.81 | 20.98 | 19.48 | 20.90 | 3,960,432 | +1.71(+8.93%) |
May 07, 2020 | 18.62 | 19.41 | 17.87 | 19.19 | 6,381,003 | +0.83(+4.52%) |
May 06, 2020 | 18.83 | 19.36 | 17.95 | 18.36 | 4,021,461 | +0.18(+0.97%) |
May 05, 2020 | 19.09 | 19.28 | 18.15 | 18.18 | 3,629,799 | -0.47(-2.50%) |
May 04, 2020 | 18.17 | 19.03 | 17.55 | 18.65 | 2,541,709 | -0.10(-0.55%) |