Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 21.44 | 21.46 | 20.96 | 21.21 | 1,259,967 | -0.23(-1.06%) |
Jul 30, 2020 | 21.17 | 21.62 | 21.09 | 21.44 | 757,403 | -0.19(-0.87%) |
Jul 29, 2020 | 21.50 | 21.75 | 21.39 | 21.63 | 494,813 | +0.14(+0.65%) |
Jul 28, 2020 | 21.66 | 21.89 | 21.43 | 21.49 | 436,486 | -0.26(-1.19%) |
Jul 27, 2020 | 21.22 | 21.80 | 21.22 | 21.75 | 491,384 | +0.34(+1.57%) |
Jul 24, 2020 | 21.57 | 21.60 | 21.18 | 21.41 | 586,296 | -0.12(-0.55%) |
Jul 23, 2020 | 22.00 | 22.24 | 21.47 | 21.53 | 655,927 | -0.59(-2.69%) |
Jul 22, 2020 | 21.81 | 22.18 | 21.72 | 22.12 | 523,087 | +0.16(+0.72%) |
Jul 21, 2020 | 22.40 | 22.66 | 21.85 | 21.96 | 557,844 | -0.20(-0.89%) |
Jul 20, 2020 | 22.89 | 23.02 | 21.80 | 22.16 | 957,841 | -0.89(-3.87%) |
Jul 17, 2020 | 22.79 | 23.56 | 22.65 | 23.05 | 2,568,465 | +0.70(+3.15%) |
Jul 16, 2020 | 22.29 | 22.77 | 22.13 | 22.35 | 921,817 | -0.01(-0.04%) |
Jul 15, 2020 | 21.78 | 22.53 | 21.60 | 22.36 | 1,321,210 | +1.03(+4.83%) |
Jul 14, 2020 | 21.17 | 21.35 | 20.88 | 21.33 | 1,065,406 | +0.10(+0.47%) |
Jul 13, 2020 | 21.92 | 22.07 | 21.21 | 21.23 | 927,827 | -0.39(-1.79%) |
Jul 10, 2020 | 20.86 | 21.70 | 20.67 | 21.62 | 773,455 | +0.72(+3.46%) |
Jul 09, 2020 | 21.56 | 21.59 | 20.71 | 20.89 | 1,512,250 | -0.79(-3.66%) |
Jul 08, 2020 | 21.67 | 21.98 | 21.45 | 21.69 | 829,361 | -0.06(-0.27%) |
Jul 07, 2020 | 21.81 | 22.35 | 21.70 | 21.75 | 800,955 | -0.36(-1.61%) |
Jul 06, 2020 | 23.02 | 23.07 | 22.06 | 22.10 | 858,034 | -0.57(-2.49%) |
Jul 02, 2020 | 23.23 | 23.29 | 22.55 | 22.67 | 914,102 | -0.16(-0.69%) |
Jul 01, 2020 | 22.98 | 23.20 | 22.81 | 22.83 | 728,060 | -0.20(-0.86%) |
Jun 30, 2020 | 22.57 | 23.20 | 22.49 | 23.02 | 1,177,922 | +0.30(+1.31%) |
Jun 29, 2020 | 21.89 | 22.99 | 21.71 | 22.73 | 1,610,577 | +1.22(+5.67%) |
Jun 26, 2020 | 22.55 | 22.81 | 21.49 | 21.51 | 4,797,421 | -1.22(-5.36%) |
Jun 25, 2020 | 22.55 | 22.86 | 22.16 | 22.73 | 1,961,552 | +0.13(+0.57%) |
Jun 24, 2020 | 23.02 | 23.05 | 22.37 | 22.60 | 1,481,637 | -0.66(-2.85%) |
Jun 23, 2020 | 23.81 | 23.81 | 23.25 | 23.26 | 1,309,421 | -0.17(-0.72%) |
Jun 22, 2020 | 23.42 | 23.76 | 23.06 | 23.43 | 2,372,687 | -0.13(-0.55%) |
Jun 19, 2020 | 24.08 | 25.19 | 23.33 | 23.56 | 2,488,153 | -0.19(-0.79%) |
Jun 18, 2020 | 23.43 | 24.12 | 23.15 | 23.75 | 1,757,172 | -0.09(-0.37%) |
Jun 17, 2020 | 24.37 | 24.37 | 23.51 | 23.84 | 1,385,588 | -0.51(-2.08%) |
Jun 16, 2020 | 25.05 | 25.52 | 24.20 | 24.34 | 1,152,475 | -0.08(-0.32%) |
Jun 15, 2020 | 23.89 | 24.46 | 23.33 | 24.42 | 1,625,625 | -0.54(-2.14%) |
Jun 12, 2020 | 23.14 | 25.12 | 23.04 | 24.96 | 4,149,680 | +4.08(+19.56%) |
Jun 11, 2020 | 21.97 | 22.30 | 20.83 | 20.87 | 1,488,347 | -2.02(-8.83%) |
Jun 10, 2020 | 23.18 | 23.25 | 22.69 | 22.90 | 1,221,750 | -0.36(-1.53%) |
Jun 09, 2020 | 23.54 | 23.91 | 23.17 | 23.25 | 1,822,904 | -0.88(-3.64%) |
Jun 08, 2020 | 24.21 | 24.41 | 23.96 | 24.13 | 1,111,237 | +0.08(+0.33%) |
Jun 05, 2020 | 25.10 | 25.13 | 23.90 | 24.05 | 1,064,574 | -0.35(-1.42%) |
Jun 04, 2020 | 23.42 | 24.67 | 23.35 | 24.40 | 1,603,998 | +0.64(+2.70%) |
Jun 03, 2020 | 23.74 | 24.58 | 23.69 | 23.76 | 921,273 | +0.41(+1.78%) |
Jun 02, 2020 | 23.30 | 23.38 | 22.62 | 23.34 | 925,056 | +0.26(+1.11%) |
Jun 01, 2020 | 22.01 | 23.48 | 21.79 | 23.08 | 1,244,520 | +1.18(+5.37%) |
May 29, 2020 | 22.19 | 22.26 | 21.50 | 21.91 | 1,034,519 | -0.43(-1.90%) |
May 28, 2020 | 22.48 | 22.81 | 21.99 | 22.33 | 1,086,366 | +0.08(+0.36%) |
May 27, 2020 | 22.43 | 22.50 | 21.46 | 22.25 | 1,197,280 | +0.27(+1.21%) |
May 26, 2020 | 22.65 | 22.76 | 21.92 | 21.99 | 1,114,346 | +0.08(+0.36%) |
May 22, 2020 | 22.94 | 22.94 | 21.28 | 21.91 | 1,022,578 | -0.81(-3.57%) |
May 21, 2020 | 22.82 | 23.36 | 22.50 | 22.72 | 1,101,538 | -0.34(-1.46%) |
May 20, 2020 | 23.24 | 23.65 | 22.83 | 23.05 | 575,257 | +0.41(+1.79%) |
May 19, 2020 | 22.75 | 23.43 | 22.59 | 22.65 | 594,812 | -0.36(-1.55%) |
May 18, 2020 | 22.54 | 23.19 | 22.16 | 23.00 | 728,900 | +1.27(+5.87%) |
May 15, 2020 | 21.26 | 21.80 | 21.06 | 21.73 | 768,578 | +0.91(+4.37%) |
May 14, 2020 | 20.49 | 20.84 | 20.02 | 20.82 | 735,906 | -0.24(-1.13%) |
May 13, 2020 | 21.35 | 21.59 | 20.75 | 21.06 | 900,474 | -0.57(-2.65%) |
May 12, 2020 | 22.41 | 22.85 | 21.58 | 21.63 | 1,037,733 | -0.68(-3.06%) |
May 11, 2020 | 21.59 | 22.47 | 21.31 | 22.31 | 1,008,929 | +0.35(+1.57%) |
May 08, 2020 | 21.44 | 22.10 | 21.12 | 21.97 | 830,105 | +0.87(+4.12%) |
May 07, 2020 | 21.44 | 21.65 | 21.06 | 21.10 | 652,437 | +0.11(+0.52%) |
May 06, 2020 | 21.19 | 21.38 | 20.51 | 20.99 | 480,568 | -0.22(-1.03%) |
May 05, 2020 | 21.30 | 21.63 | 21.11 | 21.21 | 516,414 | +0.46(+2.24%) |
May 04, 2020 | 20.54 | 20.81 | 20.22 | 20.74 | 700,741 | -0.08(-0.38%) |