Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 20.27 | 20.36 | 20.24 | 20.36 | 3,697 | -0.09(-0.42%) |
Jul 30, 2020 | 20.64 | 20.64 | 20.31 | 20.45 | 3,569 | -0.29(-1.38%) |
Jul 29, 2020 | 20.54 | 20.75 | 20.51 | 20.73 | 15,093 | +0.15(+0.75%) |
Jul 28, 2020 | 20.67 | 20.75 | 20.58 | 20.58 | 938 | -0.18(-0.88%) |
Jul 27, 2020 | 20.75 | 20.78 | 20.73 | 20.76 | 4,392 | -0.03(-0.17%) |
Jul 24, 2020 | 20.81 | 20.81 | 20.74 | 20.79 | 2,156 | -0.19(-0.90%) |
Jul 23, 2020 | 20.93 | 21.06 | 20.93 | 20.98 | 6,311 | +0.03(+0.17%) |
Jul 22, 2020 | 20.77 | 20.97 | 20.77 | 20.95 | 2,729 | +0.16(+0.76%) |
Jul 21, 2020 | 20.47 | 20.87 | 20.47 | 20.79 | 5,548 | +0.35(+1.71%) |
Jul 20, 2020 | 20.50 | 20.50 | 20.41 | 20.44 | 6,451 | -0.16(-0.79%) |
Jul 17, 2020 | 21.09 | 21.09 | 20.60 | 20.60 | 6,983 | -0.24(-1.13%) |
Jul 16, 2020 | 21.01 | 21.01 | 20.84 | 20.84 | 4,970 | -0.01(-0.04%) |
Jul 15, 2020 | 20.63 | 20.86 | 20.59 | 20.85 | 5,451 | +0.41(+2.00%) |
Jul 14, 2020 | 20.33 | 20.44 | 20.33 | 20.44 | 889 | +0.28(+1.38%) |
Jul 13, 2020 | 20.35 | 20.35 | 20.14 | 20.16 | 647 | +0.11(+0.55%) |
Jul 10, 2020 | 19.73 | 20.05 | 19.71 | 20.05 | 1,643 | +0.51(+2.59%) |
Jul 09, 2020 | 19.55 | 19.56 | 19.53 | 19.54 | 5,463 | -0.41(-2.04%) |
Jul 08, 2020 | 19.96 | 19.96 | 19.78 | 19.95 | 1,824 | +0.00(+0.01%) |
Jul 07, 2020 | 20.45 | 20.45 | 19.95 | 19.95 | 12,018 | -0.44(-2.17%) |
Jul 06, 2020 | 20.33 | 20.43 | 20.22 | 20.39 | 8,316 | +0.28(+1.37%) |
Jul 02, 2020 | 20.46 | 20.46 | 20.11 | 20.11 | 1,848 | +0.11(+0.55%) |
Jul 01, 2020 | 20.63 | 20.63 | 20.00 | 20.00 | 3,824 | -0.43(-2.12%) |
Jun 30, 2020 | 20.29 | 20.50 | 20.29 | 20.43 | 35,109 | +0.24(+1.20%) |
Jun 29, 2020 | 19.90 | 20.24 | 19.90 | 20.19 | 10,415 | +0.34(+1.73%) |
Jun 26, 2020 | 20.07 | 20.07 | 19.80 | 19.85 | 4,724 | -0.42(-2.07%) |
Jun 25, 2020 | 19.91 | 20.27 | 19.91 | 20.27 | 1,419 | +0.28(+1.40%) |
Jun 24, 2020 | 20.23 | 20.23 | 19.99 | 19.99 | 1,368 | -0.63(-3.04%) |
Jun 23, 2020 | 20.69 | 20.75 | 20.62 | 20.62 | 4,705 | +0.01(+0.05%) |
Jun 22, 2020 | 20.58 | 20.63 | 20.49 | 20.61 | 2,679 | -0.11(-0.52%) |
Jun 19, 2020 | 21.02 | 21.02 | 20.51 | 20.72 | 6,880 | -0.09(-0.43%) |
Jun 18, 2020 | 20.81 | 20.81 | 20.81 | 20.81 | 405 | -0.13(-0.61%) |
Jun 17, 2020 | 21.08 | 21.08 | 20.93 | 20.93 | 2,421 | -0.22(-1.03%) |
Jun 16, 2020 | 21.42 | 21.42 | 21.14 | 21.15 | 3,197 | +0.38(+1.81%) |
Jun 15, 2020 | 20.46 | 20.88 | 20.21 | 20.77 | 8,286 | +0.02(+0.10%) |
Jun 12, 2020 | 20.35 | 20.97 | 20.35 | 20.75 | 5,032 | +0.47(+2.29%) |
Jun 11, 2020 | 21.33 | 21.33 | 20.29 | 20.29 | 8,269 | -1.50(-6.88%) |
Jun 10, 2020 | 21.94 | 22.04 | 21.79 | 21.79 | 3,695 | -0.63(-2.83%) |
Jun 09, 2020 | 22.92 | 22.92 | 22.40 | 22.42 | 1,639 | -0.64(-2.79%) |
Jun 08, 2020 | 22.96 | 23.06 | 22.96 | 23.06 | 3,855 | +0.40(+1.75%) |
Jun 05, 2020 | 22.79 | 22.82 | 22.64 | 22.67 | 4,005 | +0.79(+3.59%) |
Jun 04, 2020 | 21.62 | 21.88 | 21.62 | 21.88 | 4,667 | +0.37(+1.73%) |
Jun 03, 2020 | 21.28 | 21.55 | 21.27 | 21.51 | 8,367 | +0.65(+3.13%) |
Jun 02, 2020 | 20.88 | 20.93 | 20.83 | 20.86 | 5,691 | +0.18(+0.89%) |
Jun 01, 2020 | 20.75 | 20.75 | 20.63 | 20.67 | 9,088 | +0.27(+1.32%) |
May 29, 2020 | 20.41 | 20.51 | 20.30 | 20.40 | 5,340 | -0.39(-1.88%) |
May 28, 2020 | 21.23 | 21.23 | 20.79 | 20.79 | 1,016 | -0.50(-2.36%) |
May 27, 2020 | 21.12 | 21.30 | 20.85 | 21.30 | 15,289 | +0.89(+4.34%) |
May 26, 2020 | 20.45 | 20.62 | 20.40 | 20.41 | 1,970 | +0.68(+3.44%) |
May 22, 2020 | 19.68 | 19.73 | 19.64 | 19.73 | 1,540 | -0.16(-0.81%) |
May 21, 2020 | 19.96 | 20.01 | 19.89 | 19.89 | 4,755 | -0.07(-0.34%) |
May 20, 2020 | 20.05 | 20.09 | 19.95 | 19.96 | 8,269 | +0.30(+1.52%) |
May 19, 2020 | 20.18 | 20.18 | 19.66 | 19.66 | 16,508 | -0.38(-1.89%) |
May 18, 2020 | 19.46 | 20.09 | 19.46 | 20.04 | 9,309 | +1.10(+5.80%) |
May 15, 2020 | 18.86 | 18.95 | 18.86 | 18.94 | 1,437 | +0.08(+0.44%) |
May 14, 2020 | 18.18 | 18.86 | 18.14 | 18.86 | 4,334 | +0.27(+1.43%) |
May 13, 2020 | 19.34 | 19.34 | 18.54 | 18.59 | 14,063 | -0.72(-3.75%) |
May 12, 2020 | 19.48 | 19.48 | 19.32 | 19.32 | 5,808 | -0.47(-2.36%) |
May 11, 2020 | 20.11 | 20.11 | 19.75 | 19.79 | 9,422 | -0.25(-1.26%) |
May 08, 2020 | 19.98 | 20.04 | 19.87 | 20.04 | 5,956 | +0.50(+2.54%) |
May 07, 2020 | 19.73 | 19.79 | 19.54 | 19.54 | 10,702 | +0.21(+1.08%) |
May 06, 2020 | 19.42 | 19.55 | 19.33 | 19.33 | 5,989 | -0.27(-1.40%) |
May 05, 2020 | 20.28 | 20.28 | 19.61 | 19.61 | 8,044 | -0.31(-1.55%) |
May 04, 2020 | 19.96 | 19.96 | 19.74 | 19.92 | 4,238 | -0.03(-0.15%) |