Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 22.04 | 22.11 | 22.04 | 22.06 | 188,583 | +0.04(+0.16%) |
Jul 30, 2020 | 21.99 | 22.03 | 21.99 | 22.03 | 236,567 | +0.05(+0.24%) |
Jul 29, 2020 | 21.96 | 22.04 | 21.96 | 21.97 | 238,077 | +0.01(+0.04%) |
Jul 28, 2020 | 21.96 | 22.03 | 21.96 | 21.96 | 198,073 | +0.02(+0.08%) |
Jul 27, 2020 | 21.79 | 21.98 | 21.79 | 21.95 | 290,887 | +0.09(+0.41%) |
Jul 24, 2020 | 21.87 | 21.87 | 21.79 | 21.86 | 196,783 | +0.02(+0.08%) |
Jul 23, 2020 | 21.79 | 21.85 | 21.79 | 21.84 | 189,508 | +0.07(+0.33%) |
Jul 22, 2020 | 21.76 | 21.83 | 21.73 | 21.77 | 297,302 | +0.03(+0.12%) |
Jul 21, 2020 | 21.64 | 21.77 | 21.64 | 21.74 | 232,344 | +0.09(+0.43%) |
Jul 20, 2020 | 21.60 | 21.71 | 21.59 | 21.65 | 150,544 | +0.01(+0.06%) |
Jul 17, 2020 | 21.47 | 21.64 | 21.45 | 21.63 | 139,500 | +0.20(+0.91%) |
Jul 16, 2020 | 21.52 | 21.53 | 21.39 | 21.44 | 75,324 | -0.03(-0.12%) |
Jul 15, 2020 | 21.47 | 21.53 | 21.41 | 21.47 | 86,033 | -0.02(-0.08%) |
Jul 14, 2020 | 21.49 | 21.53 | 21.46 | 21.48 | 65,157 | +0.04(+0.18%) |
Jul 13, 2020 | 21.48 | 21.50 | 21.43 | 21.45 | 73,386 | +0.00(+0.00%) |
Jul 10, 2020 | 21.44 | 21.50 | 21.33 | 21.45 | 105,290 | -0.03(-0.12%) |
Jul 09, 2020 | 21.45 | 21.53 | 21.38 | 21.47 | 98,354 | +0.12(+0.54%) |
Jul 08, 2020 | 21.31 | 21.41 | 21.27 | 21.36 | 125,213 | +0.05(+0.25%) |
Jul 07, 2020 | 21.14 | 21.30 | 21.12 | 21.30 | 81,598 | +0.19(+0.88%) |
Jul 06, 2020 | 21.14 | 21.20 | 21.05 | 21.12 | 84,167 | +0.04(+0.17%) |
Jul 02, 2020 | 21.15 | 21.17 | 20.98 | 21.08 | 95,042 | +0.04(+0.21%) |
Jul 01, 2020 | 21.13 | 21.22 | 20.99 | 21.04 | 131,706 | -0.06(-0.29%) |
Jun 30, 2020 | 21.02 | 21.13 | 21.02 | 21.10 | 155,616 | +0.02(+0.08%) |
Jun 29, 2020 | 21.09 | 21.09 | 20.99 | 21.08 | 126,547 | +0.04(+0.21%) |
Jun 26, 2020 | 21.09 | 21.09 | 21.00 | 21.04 | 68,917 | -0.02(-0.08%) |
Jun 25, 2020 | 21.19 | 21.31 | 21.05 | 21.05 | 84,974 | -0.07(-0.34%) |
Jun 24, 2020 | 21.21 | 21.21 | 21.07 | 21.13 | 88,074 | -0.01(-0.04%) |
Jun 23, 2020 | 21.19 | 21.19 | 21.09 | 21.13 | 89,423 | +0.04(+0.21%) |
Jun 22, 2020 | 21.04 | 21.20 | 21.03 | 21.09 | 90,891 | +0.00(+0.00%) |
Jun 19, 2020 | 21.01 | 21.20 | 21.01 | 21.09 | 99,434 | +0.03(+0.13%) |
Jun 18, 2020 | 21.30 | 21.30 | 20.99 | 21.06 | 135,223 | -0.12(-0.59%) |
Jun 17, 2020 | 21.26 | 21.27 | 21.17 | 21.19 | 89,384 | -0.08(-0.38%) |
Jun 16, 2020 | 21.01 | 21.27 | 21.01 | 21.27 | 110,171 | +0.20(+0.93%) |
Jun 15, 2020 | 21.12 | 21.12 | 21.04 | 21.07 | 83,200 | -0.04(-0.21%) |
Jun 12, 2020 | 21.13 | 21.27 | 21.07 | 21.12 | 101,799 | +0.02(+0.09%) |
Jun 11, 2020 | 21.15 | 21.17 | 20.98 | 21.10 | 119,809 | -0.11(-0.50%) |
Jun 10, 2020 | 21.12 | 21.21 | 21.06 | 21.20 | 94,006 | +0.13(+0.63%) |
Jun 09, 2020 | 21.04 | 21.10 | 20.95 | 21.07 | 68,199 | +0.05(+0.25%) |
Jun 08, 2020 | 20.96 | 21.09 | 20.96 | 21.02 | 96,957 | +0.00(+0.00%) |
Jun 05, 2020 | 21.11 | 21.17 | 20.98 | 21.02 | 173,649 | -0.04(-0.21%) |
Jun 04, 2020 | 21.12 | 21.18 | 21.03 | 21.06 | 110,767 | -0.04(-0.17%) |
Jun 03, 2020 | 21.12 | 21.19 | 21.06 | 21.10 | 152,669 | -0.03(-0.13%) |
Jun 02, 2020 | 21.11 | 21.20 | 21.06 | 21.12 | 132,993 | +0.03(+0.13%) |
Jun 01, 2020 | 21.10 | 21.21 | 21.04 | 21.10 | 152,293 | +0.11(+0.51%) |
May 29, 2020 | 20.84 | 21.04 | 20.79 | 20.99 | 137,519 | +0.19(+0.94%) |
May 28, 2020 | 20.80 | 20.89 | 20.71 | 20.80 | 136,377 | +0.07(+0.34%) |
May 27, 2020 | 20.81 | 20.81 | 20.50 | 20.73 | 161,406 | +0.07(+0.34%) |
May 26, 2020 | 20.55 | 20.76 | 20.52 | 20.65 | 151,654 | +0.19(+0.95%) |
May 22, 2020 | 20.46 | 20.52 | 20.38 | 20.46 | 73,050 | +0.09(+0.43%) |
May 21, 2020 | 20.37 | 20.37 | 20.22 | 20.37 | 117,583 | +0.15(+0.74%) |
May 20, 2020 | 20.14 | 20.34 | 20.09 | 20.22 | 88,399 | +0.20(+1.02%) |
May 19, 2020 | 19.96 | 20.13 | 19.96 | 20.02 | 68,688 | +0.06(+0.31%) |
May 18, 2020 | 20.10 | 20.12 | 19.88 | 19.95 | 68,364 | +0.03(+0.13%) |
May 15, 2020 | 19.95 | 19.99 | 19.90 | 19.93 | 44,146 | +0.02(+0.09%) |
May 14, 2020 | 19.79 | 20.01 | 19.66 | 19.91 | 117,576 | +0.15(+0.77%) |
May 13, 2020 | 20.01 | 20.03 | 19.75 | 19.76 | 87,993 | -0.18(-0.89%) |
May 12, 2020 | 19.96 | 20.07 | 19.83 | 19.93 | 106,885 | +0.13(+0.67%) |
May 11, 2020 | 19.89 | 19.95 | 19.74 | 19.80 | 106,091 | -0.07(-0.36%) |
May 08, 2020 | 19.92 | 20.00 | 19.78 | 19.87 | 58,875 | +0.07(+0.36%) |
May 07, 2020 | 19.69 | 19.83 | 19.67 | 19.80 | 62,959 | +0.08(+0.40%) |
May 06, 2020 | 19.72 | 19.86 | 19.65 | 19.72 | 90,658 | -0.12(-0.62%) |
May 05, 2020 | 19.61 | 19.85 | 19.61 | 19.85 | 101,672 | +0.26(+1.31%) |
May 04, 2020 | 19.56 | 19.65 | 19.50 | 19.59 | 111,444 | +0.03(+0.14%) |