Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 20.21 | 20.58 | 19.88 | 20.46 | 4,275,879 | +0.31(+1.51%) |
Jul 30, 2020 | 19.94 | 20.28 | 19.67 | 20.15 | 2,619,619 | -0.05(-0.24%) |
Jul 29, 2020 | 19.69 | 20.35 | 19.69 | 20.20 | 4,244,485 | +0.58(+2.97%) |
Jul 28, 2020 | 19.75 | 19.92 | 19.46 | 19.62 | 4,461,170 | -0.24(-1.20%) |
Jul 27, 2020 | 19.64 | 20.05 | 19.41 | 19.86 | 3,358,826 | +0.41(+2.13%) |
Jul 24, 2020 | 20.09 | 20.09 | 19.38 | 19.44 | 3,874,819 | -0.70(-3.48%) |
Jul 23, 2020 | 20.12 | 20.79 | 19.88 | 20.14 | 6,537,434 | +0.40(+2.03%) |
Jul 22, 2020 | 19.10 | 20.03 | 18.96 | 19.74 | 10,044,435 | +0.72(+3.81%) |
Jul 21, 2020 | 19.65 | 19.65 | 18.99 | 19.02 | 3,048,764 | -0.47(-2.40%) |
Jul 20, 2020 | 19.45 | 19.59 | 19.24 | 19.48 | 3,512,358 | +0.11(+0.59%) |
Jul 17, 2020 | 19.21 | 19.55 | 19.08 | 19.37 | 3,527,967 | +0.13(+0.69%) |
Jul 16, 2020 | 19.27 | 19.38 | 19.18 | 19.24 | 2,878,842 | -0.07(-0.35%) |
Jul 15, 2020 | 19.28 | 19.46 | 18.96 | 19.30 | 4,573,969 | +0.07(+0.35%) |
Jul 14, 2020 | 19.24 | 19.32 | 18.65 | 19.24 | 4,236,806 | +0.01(+0.05%) |
Jul 13, 2020 | 19.40 | 19.75 | 19.17 | 19.23 | 4,080,459 | -0.13(-0.69%) |
Jul 10, 2020 | 19.15 | 19.42 | 19.00 | 19.36 | 3,698,562 | +0.21(+1.10%) |
Jul 09, 2020 | 19.18 | 19.28 | 18.79 | 19.15 | 3,180,697 | -0.03(-0.15%) |
Jul 08, 2020 | 18.95 | 19.20 | 18.84 | 19.18 | 3,798,249 | +0.30(+1.57%) |
Jul 07, 2020 | 18.96 | 19.26 | 18.79 | 18.88 | 4,400,889 | -0.12(-0.65%) |
Jul 06, 2020 | 19.15 | 19.42 | 18.97 | 19.01 | 5,407,699 | -0.08(-0.40%) |
Jul 02, 2020 | 18.88 | 19.27 | 18.83 | 19.08 | 7,728,773 | +0.23(+1.21%) |
Jul 01, 2020 | 18.86 | 18.94 | 18.61 | 18.86 | 3,571,448 | -0.06(-0.30%) |
Jun 30, 2020 | 18.59 | 19.00 | 18.54 | 18.91 | 6,572,384 | +0.38(+2.06%) |
Jun 29, 2020 | 18.66 | 18.71 | 17.90 | 18.53 | 5,078,095 | +0.30(+1.62%) |
Jun 26, 2020 | 18.66 | 18.84 | 18.14 | 18.24 | 19,137,760 | -0.39(-2.10%) |
Jun 25, 2020 | 18.87 | 19.12 | 18.53 | 18.63 | 6,672,974 | -0.20(-1.06%) |
Jun 24, 2020 | 19.46 | 19.68 | 18.74 | 18.83 | 6,270,882 | -0.71(-3.61%) |
Jun 23, 2020 | 19.91 | 19.99 | 19.48 | 19.53 | 5,730,276 | -0.22(-1.11%) |
Jun 22, 2020 | 19.71 | 19.87 | 19.33 | 19.75 | 5,544,326 | -0.10(-0.48%) |
Jun 19, 2020 | 19.27 | 19.85 | 18.89 | 19.85 | 16,391,047 | +0.72(+3.74%) |
Jun 18, 2020 | 19.28 | 19.36 | 19.02 | 19.13 | 4,987,759 | -0.15(-0.79%) |
Jun 17, 2020 | 19.47 | 19.64 | 19.28 | 19.28 | 4,692,776 | -0.10(-0.54%) |
Jun 16, 2020 | 19.54 | 19.65 | 18.96 | 19.39 | 7,919,140 | +0.07(+0.35%) |
Jun 15, 2020 | 18.65 | 19.39 | 18.50 | 19.32 | 7,127,192 | +0.39(+2.07%) |
Jun 12, 2020 | 19.29 | 19.67 | 18.65 | 18.93 | 7,959,448 | -0.12(-0.65%) |
Jun 11, 2020 | 20.13 | 20.20 | 19.05 | 19.06 | 6,675,002 | -1.36(-6.68%) |
Jun 10, 2020 | 20.17 | 20.49 | 19.68 | 20.42 | 9,679,433 | +0.26(+1.28%) |
Jun 09, 2020 | 20.19 | 20.33 | 19.66 | 20.16 | 12,046,048 | -0.67(-3.23%) |
Jun 08, 2020 | 20.36 | 20.85 | 20.08 | 20.83 | 7,848,468 | +0.87(+4.37%) |
Jun 05, 2020 | 20.29 | 20.45 | 19.64 | 19.96 | 7,066,784 | -0.05(-0.24%) |
Jun 04, 2020 | 19.71 | 20.37 | 19.52 | 20.01 | 8,078,840 | +0.37(+1.88%) |
Jun 03, 2020 | 19.86 | 20.14 | 19.46 | 19.64 | 5,246,737 | -0.33(-1.66%) |
Jun 02, 2020 | 20.34 | 20.34 | 19.42 | 19.97 | 10,843,102 | -0.62(-2.99%) |
Jun 01, 2020 | 21.29 | 21.38 | 20.50 | 20.59 | 9,780,507 | -1.01(-4.70%) |
May 29, 2020 | 19.96 | 21.83 | 19.78 | 21.60 | 17,250,740 | +1.74(+8.79%) |
May 28, 2020 | 18.91 | 20.15 | 18.82 | 19.86 | 8,230,797 | +1.02(+5.44%) |
May 27, 2020 | 18.97 | 18.98 | 17.93 | 18.83 | 7,816,857 | -0.01(-0.05%) |
May 26, 2020 | 19.44 | 19.50 | 18.79 | 18.84 | 4,652,429 | -0.35(-1.80%) |
May 22, 2020 | 19.18 | 19.38 | 19.04 | 19.19 | 3,155,345 | +0.00(+0.03%) |
May 21, 2020 | 19.82 | 19.91 | 19.14 | 19.18 | 5,462,734 | -0.73(-3.67%) |
May 20, 2020 | 19.34 | 20.06 | 19.19 | 19.91 | 9,762,358 | +0.73(+3.81%) |
May 19, 2020 | 18.98 | 19.36 | 18.71 | 19.18 | 7,367,856 | +0.28(+1.45%) |
May 18, 2020 | 19.35 | 19.43 | 18.78 | 18.91 | 6,033,764 | -0.08(-0.42%) |
May 15, 2020 | 19.70 | 19.99 | 18.88 | 18.99 | 6,663,217 | -0.86(-4.32%) |
May 14, 2020 | 19.45 | 19.90 | 18.95 | 19.85 | 5,517,345 | +0.47(+2.45%) |
May 13, 2020 | 19.71 | 20.02 | 19.17 | 19.37 | 5,064,155 | -0.35(-1.78%) |
May 12, 2020 | 20.45 | 20.53 | 19.72 | 19.72 | 4,949,968 | -0.66(-3.26%) |
May 11, 2020 | 20.13 | 20.75 | 20.13 | 20.39 | 5,591,215 | +0.21(+1.03%) |
May 08, 2020 | 20.20 | 20.36 | 19.84 | 20.18 | 4,593,504 | +0.09(+0.47%) |
May 07, 2020 | 20.63 | 20.66 | 20.03 | 20.08 | 6,699,461 | -0.32(-1.58%) |
May 06, 2020 | 20.66 | 20.67 | 20.14 | 20.41 | 5,318,206 | -0.01(-0.05%) |
May 05, 2020 | 20.08 | 20.67 | 20.02 | 20.42 | 4,030,460 | +0.41(+2.04%) |
May 04, 2020 | 19.86 | 20.23 | 19.73 | 20.01 | 6,764,016 | +0.23(+1.15%) |