Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 21.99 | 22.01 | 21.74 | 21.90 | 4,844,400 | -0.12(-0.54%) |
Jul 30, 2020 | 22.00 | 22.09 | 21.70 | 22.02 | 5,949,668 | -0.46(-2.05%) |
Jul 29, 2020 | 22.43 | 22.53 | 22.33 | 22.48 | 2,757,554 | +0.26(+1.17%) |
Jul 28, 2020 | 22.30 | 22.36 | 22.20 | 22.22 | 3,206,253 | -0.43(-1.90%) |
Jul 27, 2020 | 22.46 | 22.68 | 22.41 | 22.65 | 3,295,999 | +0.38(+1.71%) |
Jul 24, 2020 | 22.05 | 22.29 | 22.01 | 22.27 | 3,893,400 | +0.24(+1.09%) |
Jul 23, 2020 | 22.19 | 22.23 | 21.94 | 22.03 | 3,473,260 | -0.09(-0.41%) |
Jul 22, 2020 | 22.11 | 22.16 | 22.00 | 22.12 | 3,637,045 | +0.16(+0.73%) |
Jul 21, 2020 | 22.04 | 22.11 | 21.90 | 21.96 | 4,745,728 | +0.28(+1.29%) |
Jul 20, 2020 | 21.51 | 21.69 | 21.45 | 21.68 | 2,430,594 | +0.45(+2.12%) |
Jul 17, 2020 | 21.22 | 21.27 | 21.14 | 21.23 | 2,312,200 | +0.00(+0.00%) |
Jul 16, 2020 | 21.25 | 21.35 | 21.18 | 21.23 | 2,345,001 | -0.13(-0.61%) |
Jul 15, 2020 | 21.32 | 21.41 | 21.22 | 21.36 | 3,108,877 | +0.23(+1.09%) |
Jul 14, 2020 | 20.75 | 21.16 | 20.73 | 21.13 | 5,112,250 | +0.12(+0.57%) |
Jul 13, 2020 | 21.39 | 21.42 | 20.98 | 21.01 | 6,890,491 | -0.42(-1.96%) |
Jul 10, 2020 | 21.43 | 21.47 | 21.30 | 21.43 | 2,694,900 | +0.01(+0.05%) |
Jul 09, 2020 | 21.60 | 21.64 | 21.24 | 21.42 | 4,716,768 | -0.04(-0.19%) |
Jul 08, 2020 | 21.42 | 21.47 | 21.30 | 21.46 | 3,530,862 | +0.25(+1.18%) |
Jul 07, 2020 | 21.39 | 21.50 | 21.20 | 21.21 | 4,106,366 | -0.02(-0.09%) |
Jul 06, 2020 | 21.37 | 21.45 | 21.18 | 21.23 | 4,085,555 | +0.01(+0.05%) |
Jul 02, 2020 | 21.19 | 21.38 | 21.17 | 21.22 | 4,638,600 | +0.30(+1.43%) |
Jul 01, 2020 | 20.79 | 20.99 | 20.79 | 20.92 | 5,399,760 | +0.17(+0.82%) |
Jun 30, 2020 | 20.82 | 20.87 | 20.64 | 20.75 | 5,223,457 | -0.42(-1.98%) |
Jun 29, 2020 | 21.07 | 21.20 | 20.95 | 21.17 | 3,403,377 | +0.00(+0.00%) |
Jun 26, 2020 | 21.39 | 21.42 | 21.07 | 21.17 | 5,011,700 | -0.46(-2.13%) |
Jun 25, 2020 | 21.31 | 21.64 | 21.31 | 21.63 | 5,588,503 | +0.41(+1.93%) |
Jun 24, 2020 | 21.63 | 21.70 | 21.20 | 21.22 | 6,474,659 | -0.37(-1.71%) |
Jun 23, 2020 | 21.66 | 21.82 | 21.55 | 21.59 | 3,767,887 | +0.18(+0.84%) |
Jun 22, 2020 | 21.13 | 21.44 | 21.12 | 21.41 | 4,822,797 | +0.56(+2.69%) |
Jun 19, 2020 | 21.20 | 21.21 | 20.74 | 20.85 | 4,315,200 | +0.07(+0.34%) |
Jun 18, 2020 | 20.75 | 20.92 | 20.68 | 20.78 | 3,472,168 | -0.01(-0.05%) |
Jun 17, 2020 | 20.96 | 21.05 | 20.72 | 20.79 | 2,575,845 | -0.20(-0.95%) |
Jun 16, 2020 | 21.21 | 21.28 | 20.80 | 20.99 | 4,527,394 | +0.14(+0.67%) |
Jun 15, 2020 | 20.47 | 20.95 | 20.34 | 20.85 | 4,533,300 | -0.07(-0.33%) |
Jun 12, 2020 | 20.97 | 21.05 | 20.59 | 20.92 | 6,214,800 | +0.47(+2.30%) |
Jun 11, 2020 | 21.00 | 21.12 | 20.45 | 20.45 | 6,991,822 | -1.20(-5.54%) |
Jun 10, 2020 | 21.56 | 21.81 | 21.35 | 21.65 | 4,304,171 | +0.06(+0.28%) |
Jun 09, 2020 | 21.48 | 21.68 | 21.39 | 21.59 | 3,428,927 | -0.22(-1.01%) |
Jun 08, 2020 | 21.63 | 21.81 | 21.42 | 21.81 | 3,187,094 | +0.39(+1.82%) |
Jun 05, 2020 | 21.61 | 21.69 | 21.38 | 21.42 | 7,233,700 | +0.40(+1.90%) |
Jun 04, 2020 | 21.14 | 21.25 | 20.94 | 21.02 | 7,342,255 | -0.79(-3.62%) |
Jun 03, 2020 | 21.60 | 21.88 | 21.54 | 21.81 | 5,527,606 | +0.28(+1.30%) |
Jun 02, 2020 | 21.37 | 21.57 | 21.28 | 21.53 | 4,352,835 | +0.30(+1.41%) |
Jun 01, 2020 | 20.75 | 21.23 | 20.75 | 21.23 | 3,867,144 | +0.61(+2.96%) |
May 29, 2020 | 20.45 | 20.73 | 20.31 | 20.62 | 5,075,600 | -0.12(-0.58%) |
May 28, 2020 | 20.75 | 21.12 | 20.68 | 20.74 | 5,279,860 | +0.10(+0.48%) |
May 27, 2020 | 20.50 | 20.64 | 20.14 | 20.64 | 6,454,515 | +0.10(+0.49%) |
May 26, 2020 | 20.82 | 20.93 | 20.49 | 20.54 | 5,560,700 | +0.40(+1.99%) |
May 22, 2020 | 20.14 | 20.18 | 19.96 | 20.14 | 3,174,300 | -0.23(-1.13%) |
May 21, 2020 | 20.50 | 20.55 | 20.16 | 20.37 | 5,365,951 | -0.23(-1.12%) |
May 20, 2020 | 20.52 | 20.65 | 20.46 | 20.60 | 5,952,814 | +0.80(+4.04%) |
May 19, 2020 | 19.88 | 19.99 | 19.77 | 19.80 | 3,083,050 | -0.06(-0.30%) |
May 18, 2020 | 19.58 | 19.90 | 19.55 | 19.86 | 5,434,377 | +0.97(+5.13%) |
May 15, 2020 | 18.94 | 19.05 | 18.82 | 18.89 | 3,748,000 | -0.20(-1.05%) |
May 14, 2020 | 18.47 | 19.10 | 18.37 | 19.09 | 5,940,284 | +0.47(+2.52%) |
May 13, 2020 | 19.11 | 19.11 | 18.52 | 18.62 | 5,833,816 | -0.44(-2.31%) |
May 12, 2020 | 19.22 | 19.42 | 19.05 | 19.06 | 3,930,054 | +0.07(+0.37%) |
May 11, 2020 | 19.13 | 19.20 | 18.95 | 18.99 | 2,563,252 | -0.37(-1.91%) |
May 08, 2020 | 19.30 | 19.45 | 19.19 | 19.36 | 3,985,600 | +0.44(+2.33%) |
May 07, 2020 | 19.04 | 19.25 | 18.86 | 18.92 | 4,043,105 | +0.09(+0.48%) |
May 06, 2020 | 18.89 | 19.00 | 18.71 | 18.83 | 4,339,034 | -0.31(-1.62%) |
May 05, 2020 | 19.11 | 19.23 | 19.04 | 19.14 | 4,096,459 | +0.21(+1.11%) |
May 04, 2020 | 18.58 | 18.96 | 18.50 | 18.93 | 4,247,652 | +0.60(+3.27%) |