Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 21.99 | 21.99 | 21.57 | 21.72 | 47,710 | -0.40(-1.79%) |
Jul 30, 2020 | 22.18 | 22.18 | 21.80 | 22.12 | 22,028 | -0.30(-1.35%) |
Jul 29, 2020 | 22.29 | 22.48 | 22.28 | 22.42 | 12,685 | +0.22(+0.98%) |
Jul 28, 2020 | 22.27 | 22.36 | 22.20 | 22.20 | 98,503 | -0.14(-0.63%) |
Jul 27, 2020 | 22.08 | 22.37 | 22.08 | 22.35 | 21,126 | +0.35(+1.59%) |
Jul 24, 2020 | 22.06 | 22.10 | 21.98 | 22.00 | 30,572 | -0.11(-0.51%) |
Jul 23, 2020 | 22.25 | 22.34 | 22.10 | 22.11 | 38,402 | -0.22(-0.99%) |
Jul 22, 2020 | 22.25 | 22.33 | 22.20 | 22.33 | 36,592 | +0.08(+0.36%) |
Jul 21, 2020 | 22.41 | 22.41 | 22.20 | 22.25 | 351,413 | +0.16(+0.73%) |
Jul 20, 2020 | 22.11 | 22.16 | 22.08 | 22.09 | 87,202 | -0.02(-0.09%) |
Jul 17, 2020 | 22.08 | 22.11 | 22.06 | 22.11 | 12,482 | +0.03(+0.13%) |
Jul 16, 2020 | 22.10 | 22.11 | 22.06 | 22.08 | 10,360 | +0.02(+0.09%) |
Jul 15, 2020 | 22.10 | 22.10 | 22.06 | 22.06 | 43,398 | -0.01(-0.04%) |
Jul 14, 2020 | 22.09 | 22.10 | 22.07 | 22.07 | 13,667 | -0.01(-0.06%) |
Jul 13, 2020 | 22.10 | 22.13 | 22.07 | 22.09 | 7,328 | +0.02(+0.09%) |
Jul 10, 2020 | 22.08 | 22.10 | 22.06 | 22.07 | 9,309 | -0.00(-0.02%) |
Jul 09, 2020 | 22.11 | 22.11 | 22.07 | 22.07 | 24,346 | +0.00(+0.00%) |
Jul 08, 2020 | 22.11 | 22.11 | 22.07 | 22.07 | 10,274 | -0.01(-0.04%) |
Jul 07, 2020 | 22.10 | 22.12 | 22.07 | 22.08 | 65,559 | +0.02(+0.08%) |
Jul 06, 2020 | 22.08 | 22.11 | 22.06 | 22.06 | 22,679 | -0.02(-0.09%) |
Jul 02, 2020 | 22.13 | 22.14 | 22.07 | 22.08 | 152,017 | -0.04(-0.19%) |
Jul 01, 2020 | 22.12 | 22.15 | 22.08 | 22.12 | 51,916 | -0.00(-0.02%) |
Jun 30, 2020 | 22.03 | 22.14 | 22.03 | 22.13 | 140,957 | +0.07(+0.30%) |
Jun 29, 2020 | 22.11 | 22.14 | 22.06 | 22.06 | 111,267 | -0.04(-0.17%) |
Jun 26, 2020 | 22.12 | 22.16 | 22.09 | 22.10 | 34,063 | -0.01(-0.04%) |
Jun 25, 2020 | 22.13 | 22.15 | 22.11 | 22.11 | 18,658 | +0.00(+0.00%) |
Jun 24, 2020 | 22.12 | 22.15 | 22.11 | 22.11 | 24,358 | -0.02(-0.09%) |
Jun 23, 2020 | 22.14 | 22.18 | 22.11 | 22.13 | 39,656 | -0.02(-0.11%) |
Jun 22, 2020 | 22.12 | 22.19 | 22.12 | 22.15 | 36,870 | +0.01(+0.06%) |
Jun 19, 2020 | 22.16 | 22.16 | 22.13 | 22.14 | 10,896 | -0.04(-0.17%) |
Jun 18, 2020 | 22.16 | 22.19 | 22.07 | 22.18 | 23,151 | +0.05(+0.21%) |
Jun 17, 2020 | 22.12 | 22.18 | 22.12 | 22.13 | 27,481 | -0.02(-0.11%) |
Jun 16, 2020 | 22.15 | 22.17 | 22.14 | 22.15 | 17,982 | -0.02(-0.11%) |
Jun 15, 2020 | 22.15 | 22.19 | 22.13 | 22.18 | 22,044 | +0.06(+0.26%) |
Jun 12, 2020 | 22.16 | 22.19 | 22.12 | 22.12 | 43,901 | -0.07(-0.30%) |
Jun 11, 2020 | 22.13 | 22.20 | 22.12 | 22.19 | 32,220 | +0.01(+0.04%) |
Jun 10, 2020 | 22.13 | 22.19 | 22.12 | 22.18 | 25,128 | -0.01(-0.04%) |
Jun 09, 2020 | 22.13 | 22.20 | 22.12 | 22.19 | 51,297 | -0.00(-0.02%) |
Jun 08, 2020 | 22.16 | 22.20 | 22.16 | 22.19 | 40,762 | +0.01(+0.06%) |
Jun 05, 2020 | 22.12 | 22.19 | 22.12 | 22.18 | 39,564 | +0.02(+0.11%) |
Jun 04, 2020 | 22.17 | 22.19 | 22.12 | 22.15 | 15,819 | +0.03(+0.15%) |
Jun 03, 2020 | 22.12 | 22.19 | 22.12 | 22.12 | 32,855 | -0.06(-0.25%) |
Jun 02, 2020 | 22.18 | 22.20 | 22.12 | 22.18 | 101,081 | +0.01(+0.06%) |
Jun 01, 2020 | 22.14 | 22.20 | 22.09 | 22.16 | 119,919 | +0.02(+0.07%) |
May 29, 2020 | 22.11 | 22.15 | 22.08 | 22.15 | 17,137 | +0.05(+0.21%) |
May 28, 2020 | 22.12 | 22.14 | 22.09 | 22.10 | 326,851 | -0.01(-0.06%) |
May 27, 2020 | 22.11 | 22.14 | 22.09 | 22.11 | 44,544 | -0.00(-0.02%) |
May 26, 2020 | 22.09 | 22.15 | 22.09 | 22.12 | 19,439 | +0.00(+0.00%) |
May 22, 2020 | 22.11 | 22.15 | 22.08 | 22.12 | 11,636 | -0.01(-0.06%) |
May 21, 2020 | 22.12 | 22.15 | 22.12 | 22.13 | 15,605 | +0.01(+0.06%) |
May 20, 2020 | 22.12 | 22.14 | 22.12 | 22.12 | 26,134 | -0.01(-0.04%) |
May 19, 2020 | 22.12 | 22.15 | 22.11 | 22.13 | 28,481 | +0.02(+0.09%) |
May 18, 2020 | 22.14 | 22.16 | 22.08 | 22.11 | 27,663 | +0.02(+0.09%) |
May 15, 2020 | 22.11 | 22.16 | 22.08 | 22.09 | 12,165 | -0.04(-0.17%) |
May 14, 2020 | 22.15 | 22.16 | 22.09 | 22.13 | 10,285 | -0.00(-0.02%) |
May 13, 2020 | 22.13 | 22.16 | 22.09 | 22.13 | 14,199 | -0.01(-0.06%) |
May 12, 2020 | 22.15 | 22.16 | 22.09 | 22.15 | 39,666 | +0.04(+0.17%) |
May 11, 2020 | 22.15 | 22.16 | 22.09 | 22.11 | 34,787 | -0.02(-0.09%) |
May 08, 2020 | 22.16 | 22.16 | 22.09 | 22.13 | 14,175 | +0.01(+0.04%) |
May 07, 2020 | 22.16 | 22.16 | 22.09 | 22.12 | 18,792 | +0.01(+0.06%) |
May 06, 2020 | 22.09 | 22.16 | 22.09 | 22.11 | 53,127 | -0.01(-0.04%) |
May 05, 2020 | 22.17 | 22.19 | 22.10 | 22.11 | 168,714 | -0.04(-0.17%) |
May 04, 2020 | 22.14 | 22.20 | 22.13 | 22.15 | 21,189 | +0.01(+0.06%) |