Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 19.49 | 19.67 | 19.05 | 19.38 | 2,487,988 | -0.16(-0.80%) |
Jul 30, 2020 | 19.76 | 20.18 | 18.91 | 19.54 | 2,041,427 | -0.55(-2.74%) |
Jul 29, 2020 | 20.35 | 20.49 | 19.90 | 20.09 | 1,606,925 | -0.08(-0.41%) |
Jul 28, 2020 | 19.64 | 20.34 | 19.52 | 20.17 | 1,081,310 | +0.47(+2.38%) |
Jul 27, 2020 | 19.18 | 19.71 | 18.84 | 19.70 | 1,692,075 | +0.44(+2.31%) |
Jul 24, 2020 | 19.60 | 19.78 | 19.24 | 19.26 | 1,494,252 | -0.42(-2.13%) |
Jul 23, 2020 | 19.58 | 19.99 | 19.46 | 19.68 | 1,106,333 | -0.02(-0.12%) |
Jul 22, 2020 | 19.06 | 19.93 | 19.05 | 19.70 | 1,131,077 | +0.44(+2.26%) |
Jul 21, 2020 | 19.28 | 19.62 | 19.16 | 19.27 | 903,373 | +0.17(+0.90%) |
Jul 20, 2020 | 19.48 | 19.55 | 18.92 | 19.09 | 1,212,605 | -0.62(-3.13%) |
Jul 17, 2020 | 19.51 | 19.82 | 19.37 | 19.71 | 1,262,721 | +0.30(+1.53%) |
Jul 16, 2020 | 19.82 | 19.84 | 19.38 | 19.42 | 1,172,315 | -0.53(-2.68%) |
Jul 15, 2020 | 19.91 | 20.11 | 19.48 | 19.95 | 2,374,633 | +0.39(+1.98%) |
Jul 14, 2020 | 19.76 | 20.11 | 19.47 | 19.56 | 1,218,322 | -0.17(-0.88%) |
Jul 13, 2020 | 19.89 | 20.30 | 19.53 | 19.74 | 1,093,904 | +0.00(+0.00%) |
Jul 10, 2020 | 19.53 | 20.11 | 19.53 | 19.74 | 777,283 | +0.16(+0.80%) |
Jul 09, 2020 | 19.53 | 19.71 | 19.05 | 19.58 | 2,110,360 | -0.05(-0.25%) |
Jul 08, 2020 | 19.46 | 19.78 | 19.44 | 19.63 | 1,032,576 | +0.11(+0.55%) |
Jul 07, 2020 | 20.40 | 20.40 | 19.41 | 19.52 | 1,964,462 | -1.19(-5.76%) |
Jul 06, 2020 | 21.44 | 21.65 | 20.68 | 20.71 | 1,999,530 | -0.11(-0.51%) |
Jul 02, 2020 | 21.27 | 21.54 | 20.81 | 20.82 | 1,432,478 | +0.02(+0.12%) |
Jul 01, 2020 | 20.71 | 21.26 | 20.63 | 20.80 | 1,334,926 | +0.11(+0.52%) |
Jun 30, 2020 | 20.63 | 21.01 | 20.54 | 20.69 | 2,002,715 | +0.03(+0.16%) |
Jun 29, 2020 | 20.76 | 20.96 | 20.19 | 20.66 | 1,597,184 | +0.18(+0.88%) |
Jun 26, 2020 | 20.32 | 21.23 | 20.11 | 20.48 | 5,572,560 | +0.12(+0.57%) |
Jun 25, 2020 | 18.98 | 20.39 | 18.76 | 20.36 | 3,814,992 | +0.73(+3.73%) |
Jun 24, 2020 | 20.26 | 20.32 | 19.13 | 19.63 | 2,110,857 | -0.99(-4.79%) |
Jun 23, 2020 | 20.89 | 20.98 | 20.18 | 20.62 | 2,566,921 | +0.12(+0.60%) |
Jun 22, 2020 | 20.58 | 20.64 | 19.98 | 20.49 | 1,574,506 | -0.25(-1.19%) |
Jun 19, 2020 | 21.74 | 21.78 | 20.70 | 20.74 | 4,941,321 | -0.71(-3.30%) |
Jun 18, 2020 | 21.02 | 21.60 | 21.02 | 21.45 | 1,316,315 | -0.04(-0.19%) |
Jun 17, 2020 | 22.39 | 22.39 | 21.43 | 21.49 | 1,351,313 | -0.78(-3.51%) |
Jun 16, 2020 | 22.20 | 22.60 | 21.71 | 22.27 | 1,352,427 | +1.11(+5.23%) |
Jun 15, 2020 | 20.35 | 21.44 | 20.30 | 21.16 | 1,667,414 | -0.16(-0.76%) |
Jun 12, 2020 | 21.61 | 21.72 | 20.57 | 21.33 | 1,664,093 | +0.79(+3.85%) |
Jun 11, 2020 | 20.80 | 21.47 | 20.40 | 20.54 | 2,322,654 | -1.81(-8.09%) |
Jun 10, 2020 | 23.04 | 23.30 | 22.11 | 22.34 | 1,791,514 | -0.88(-3.79%) |
Jun 09, 2020 | 23.20 | 23.57 | 22.79 | 23.22 | 2,651,242 | -0.62(-2.60%) |
Jun 08, 2020 | 24.17 | 24.32 | 23.71 | 23.84 | 2,139,776 | +0.35(+1.49%) |
Jun 05, 2020 | 24.62 | 25.23 | 23.36 | 23.49 | 3,296,881 | +0.62(+2.71%) |
Jun 04, 2020 | 22.79 | 23.04 | 22.09 | 22.87 | 5,249,520 | -0.16(-0.71%) |
Jun 03, 2020 | 21.76 | 23.74 | 21.41 | 23.04 | 7,308,740 | +1.72(+8.06%) |
Jun 02, 2020 | 20.36 | 21.35 | 20.05 | 21.32 | 3,879,650 | +1.19(+5.91%) |
Jun 01, 2020 | 19.68 | 20.45 | 19.68 | 20.13 | 3,305,539 | +0.44(+2.23%) |
May 29, 2020 | 20.48 | 21.06 | 19.43 | 19.69 | 32,502,918 | -1.12(-5.36%) |
May 28, 2020 | 20.67 | 21.03 | 20.32 | 20.80 | 11,324,782 | +1.12(+5.67%) |
May 27, 2020 | 19.76 | 20.02 | 18.99 | 19.69 | 2,626,064 | +0.84(+4.45%) |
May 26, 2020 | 18.16 | 19.00 | 18.16 | 18.85 | 2,371,670 | +1.56(+9.05%) |
May 22, 2020 | 17.49 | 17.72 | 17.16 | 17.28 | 2,082,480 | -0.28(-1.58%) |
May 21, 2020 | 17.07 | 17.69 | 17.07 | 17.56 | 1,605,027 | +0.36(+2.08%) |
May 20, 2020 | 17.28 | 17.56 | 16.90 | 17.20 | 2,046,485 | +0.20(+1.15%) |
May 19, 2020 | 17.47 | 17.47 | 17.00 | 17.01 | 1,627,343 | -0.51(-2.93%) |
May 18, 2020 | 17.02 | 18.02 | 16.99 | 17.52 | 2,378,372 | +1.32(+8.14%) |
May 15, 2020 | 16.45 | 16.59 | 15.92 | 16.20 | 2,048,596 | -0.35(-2.12%) |
May 14, 2020 | 16.23 | 16.71 | 15.92 | 16.55 | 2,504,698 | -0.07(-0.44%) |
May 13, 2020 | 17.11 | 17.11 | 16.41 | 16.63 | 3,968,085 | -0.58(-3.36%) |
May 12, 2020 | 18.38 | 18.40 | 17.01 | 17.20 | 2,339,918 | -1.13(-6.17%) |
May 11, 2020 | 18.82 | 19.07 | 18.15 | 18.34 | 1,918,524 | -0.77(-4.05%) |
May 08, 2020 | 19.05 | 19.39 | 18.80 | 19.11 | 1,078,499 | +0.41(+2.18%) |
May 07, 2020 | 19.05 | 19.58 | 18.44 | 18.70 | 1,701,403 | +0.02(+0.13%) |
May 06, 2020 | 18.72 | 18.82 | 18.50 | 18.68 | 2,684,572 | -0.04(-0.22%) |
May 05, 2020 | 19.09 | 19.52 | 18.51 | 18.72 | 1,435,328 | -0.14(-0.73%) |
May 04, 2020 | 18.82 | 18.96 | 18.56 | 18.86 | 1,395,594 | -0.25(-1.32%) |