Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 21.14 | 21.19 | 20.80 | 21.05 | 2,185,057 | -0.13(-0.61%) |
Jul 30, 2020 | 20.95 | 21.31 | 20.85 | 21.18 | 1,724,489 | -0.02(-0.11%) |
Jul 29, 2020 | 20.92 | 21.21 | 20.92 | 21.20 | 1,220,999 | +0.43(+2.06%) |
Jul 28, 2020 | 20.34 | 20.89 | 20.30 | 20.77 | 1,538,021 | +0.30(+1.45%) |
Jul 27, 2020 | 20.25 | 20.48 | 19.90 | 20.48 | 1,683,272 | +0.14(+0.68%) |
Jul 24, 2020 | 20.44 | 20.70 | 20.20 | 20.34 | 2,253,140 | -0.11(-0.52%) |
Jul 23, 2020 | 20.29 | 20.70 | 20.24 | 20.45 | 1,811,038 | +0.07(+0.34%) |
Jul 22, 2020 | 19.67 | 20.45 | 19.63 | 20.38 | 1,855,787 | +0.63(+3.16%) |
Jul 21, 2020 | 19.88 | 20.11 | 19.71 | 19.75 | 1,685,192 | -0.02(-0.08%) |
Jul 20, 2020 | 20.32 | 20.42 | 19.69 | 19.77 | 1,830,079 | -0.57(-2.81%) |
Jul 17, 2020 | 19.84 | 20.42 | 19.74 | 20.34 | 1,002,342 | +0.56(+2.81%) |
Jul 16, 2020 | 19.63 | 19.87 | 19.55 | 19.78 | 1,686,238 | +0.08(+0.43%) |
Jul 15, 2020 | 20.15 | 20.22 | 19.64 | 19.70 | 1,741,097 | -0.09(-0.46%) |
Jul 14, 2020 | 19.45 | 19.83 | 19.40 | 19.79 | 1,868,916 | +0.34(+1.76%) |
Jul 13, 2020 | 19.68 | 19.81 | 19.37 | 19.45 | 1,980,540 | -0.14(-0.74%) |
Jul 10, 2020 | 19.61 | 19.93 | 19.35 | 19.59 | 2,175,744 | -0.07(-0.35%) |
Jul 09, 2020 | 19.83 | 19.92 | 19.36 | 19.66 | 1,281,235 | -0.27(-1.38%) |
Jul 08, 2020 | 20.11 | 20.13 | 19.86 | 19.93 | 989,260 | -0.11(-0.57%) |
Jul 07, 2020 | 20.12 | 20.28 | 19.91 | 20.05 | 1,266,789 | -0.35(-1.72%) |
Jul 06, 2020 | 20.74 | 20.78 | 20.38 | 20.40 | 1,622,037 | +0.08(+0.37%) |
Jul 02, 2020 | 20.89 | 20.93 | 20.19 | 20.32 | 1,624,265 | -0.21(-1.04%) |
Jul 01, 2020 | 19.99 | 20.57 | 19.94 | 20.54 | 1,930,456 | +0.56(+2.80%) |
Jun 30, 2020 | 19.73 | 20.14 | 19.57 | 19.98 | 2,646,081 | +0.32(+1.61%) |
Jun 29, 2020 | 19.92 | 20.04 | 19.45 | 19.66 | 3,926,584 | -0.03(-0.15%) |
Jun 26, 2020 | 20.13 | 20.20 | 19.68 | 19.69 | 5,391,105 | -0.51(-2.54%) |
Jun 25, 2020 | 19.79 | 20.22 | 19.71 | 20.20 | 2,342,842 | +0.30(+1.51%) |
Jun 24, 2020 | 19.89 | 20.12 | 19.31 | 19.90 | 2,443,728 | -0.29(-1.45%) |
Jun 23, 2020 | 20.72 | 20.76 | 20.10 | 20.19 | 2,107,071 | -0.30(-1.47%) |
Jun 22, 2020 | 20.42 | 20.66 | 20.07 | 20.50 | 3,476,781 | -0.04(-0.18%) |
Jun 19, 2020 | 21.42 | 21.60 | 20.42 | 20.53 | 14,148,515 | -0.84(-3.91%) |
Jun 18, 2020 | 21.51 | 21.78 | 21.29 | 21.37 | 4,712,494 | -0.23(-1.05%) |
Jun 17, 2020 | 21.89 | 21.97 | 21.51 | 21.60 | 2,526,056 | -0.15(-0.69%) |
Jun 16, 2020 | 21.84 | 22.18 | 21.51 | 21.75 | 3,350,769 | +0.47(+2.19%) |
Jun 15, 2020 | 20.03 | 21.55 | 19.91 | 21.28 | 6,927,514 | +0.81(+3.97%) |
Jun 12, 2020 | 20.13 | 20.48 | 19.64 | 20.47 | 2,865,149 | +1.03(+5.31%) |
Jun 11, 2020 | 19.78 | 19.86 | 19.37 | 19.43 | 2,390,960 | -1.11(-5.39%) |
Jun 10, 2020 | 20.91 | 20.91 | 20.35 | 20.54 | 1,963,474 | -0.25(-1.20%) |
Jun 09, 2020 | 20.78 | 21.11 | 20.53 | 20.79 | 2,215,520 | -0.38(-1.78%) |
Jun 08, 2020 | 21.13 | 21.35 | 20.73 | 21.17 | 1,969,360 | +0.43(+2.07%) |
Jun 05, 2020 | 21.05 | 21.58 | 20.28 | 20.74 | 5,071,693 | +0.36(+1.77%) |
Jun 04, 2020 | 20.53 | 20.59 | 20.12 | 20.38 | 1,759,488 | -0.34(-1.64%) |
Jun 03, 2020 | 20.53 | 20.87 | 20.47 | 20.71 | 1,993,883 | +0.44(+2.15%) |
Jun 02, 2020 | 20.40 | 20.45 | 20.12 | 20.28 | 3,357,452 | +0.09(+0.45%) |
Jun 01, 2020 | 19.98 | 20.29 | 19.88 | 20.19 | 1,434,608 | +0.25(+1.25%) |
May 29, 2020 | 19.83 | 20.08 | 19.59 | 19.94 | 3,798,957 | -0.03(-0.15%) |
May 28, 2020 | 20.32 | 20.32 | 19.63 | 19.97 | 3,689,461 | -0.11(-0.56%) |
May 27, 2020 | 20.92 | 20.92 | 20.00 | 20.08 | 3,331,720 | -0.35(-1.73%) |
May 26, 2020 | 20.64 | 20.79 | 20.32 | 20.44 | 2,421,396 | +0.36(+1.80%) |
May 22, 2020 | 19.78 | 20.13 | 19.71 | 20.07 | 1,837,614 | +0.27(+1.37%) |
May 21, 2020 | 19.83 | 20.23 | 19.69 | 19.80 | 2,574,493 | -0.08(-0.38%) |
May 20, 2020 | 20.02 | 20.10 | 19.64 | 19.88 | 2,902,382 | +0.08(+0.42%) |
May 19, 2020 | 19.71 | 20.03 | 19.43 | 19.80 | 3,088,835 | +0.09(+0.46%) |
May 18, 2020 | 18.71 | 19.81 | 18.71 | 19.71 | 4,337,281 | +1.57(+8.64%) |
May 15, 2020 | 18.03 | 18.32 | 17.78 | 18.14 | 4,193,908 | +0.01(+0.04%) |
May 14, 2020 | 17.35 | 18.19 | 17.05 | 18.13 | 2,656,162 | +0.44(+2.47%) |
May 13, 2020 | 17.90 | 18.10 | 17.55 | 17.69 | 3,239,009 | -0.34(-1.88%) |
May 12, 2020 | 19.25 | 19.31 | 18.01 | 18.03 | 2,768,023 | -1.21(-6.26%) |
May 11, 2020 | 18.98 | 19.52 | 18.96 | 19.24 | 3,390,380 | +0.11(+0.55%) |
May 08, 2020 | 18.91 | 19.29 | 18.72 | 19.13 | 3,047,158 | +0.47(+2.50%) |
May 07, 2020 | 18.75 | 19.23 | 18.56 | 18.67 | 5,279,306 | +0.20(+1.10%) |
May 06, 2020 | 17.96 | 18.59 | 17.82 | 18.46 | 4,556,102 | +0.48(+2.68%) |
May 05, 2020 | 18.01 | 18.35 | 17.92 | 17.98 | 2,341,775 | +0.17(+0.97%) |
May 04, 2020 | 17.19 | 17.88 | 17.16 | 17.81 | 2,993,616 | +0.41(+2.34%) |