Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 23.45 | 23.56 | 23.37 | 23.56 | 1,834 | +0.03(+0.14%) |
Jul 30, 2020 | 23.37 | 23.53 | 23.36 | 23.53 | 6,696 | -0.11(-0.46%) |
Jul 29, 2020 | 23.54 | 23.64 | 23.54 | 23.64 | 3,785 | +0.13(+0.53%) |
Jul 28, 2020 | 23.49 | 23.56 | 23.49 | 23.51 | 3,381 | -0.02(-0.08%) |
Jul 27, 2020 | 23.53 | 23.53 | 23.53 | 23.53 | 107 | +0.10(+0.42%) |
Jul 24, 2020 | 23.50 | 23.50 | 23.43 | 23.43 | 7,033 | -0.13(-0.56%) |
Jul 23, 2020 | 23.57 | 23.57 | 23.57 | 23.57 | 74 | -0.05(-0.20%) |
Jul 22, 2020 | 23.53 | 23.61 | 23.53 | 23.61 | 1,069 | +0.11(+0.47%) |
Jul 21, 2020 | 23.57 | 23.62 | 23.50 | 23.50 | 2,938 | +0.03(+0.15%) |
Jul 20, 2020 | 23.36 | 23.47 | 23.31 | 23.47 | 2,035 | +0.17(+0.75%) |
Jul 17, 2020 | 23.26 | 23.29 | 23.26 | 23.29 | 2,038 | +0.06(+0.24%) |
Jul 16, 2020 | 23.18 | 23.24 | 23.18 | 23.24 | 703 | -0.06(-0.28%) |
Jul 15, 2020 | 23.33 | 23.33 | 23.17 | 23.30 | 6,518 | +0.08(+0.33%) |
Jul 14, 2020 | 23.14 | 23.22 | 23.14 | 23.22 | 946 | +0.20(+0.85%) |
Jul 13, 2020 | 23.34 | 23.39 | 23.03 | 23.03 | 11,400 | -0.11(-0.46%) |
Jul 10, 2020 | 23.12 | 23.13 | 23.05 | 23.13 | 5,402 | +0.09(+0.39%) |
Jul 09, 2020 | 23.04 | 23.06 | 22.98 | 23.04 | 3,528 | -0.01(-0.02%) |
Jul 08, 2020 | 22.97 | 23.05 | 22.97 | 23.05 | 588 | +0.06(+0.27%) |
Jul 07, 2020 | 22.97 | 22.99 | 22.97 | 22.99 | 300 | +0.07(+0.31%) |
Jul 06, 2020 | 22.83 | 22.92 | 22.71 | 22.92 | 4,530 | +0.15(+0.64%) |
Jul 02, 2020 | 22.78 | 22.86 | 22.67 | 22.77 | 10,092 | +0.08(+0.35%) |
Jul 01, 2020 | 22.62 | 22.70 | 22.53 | 22.69 | 14,292 | +0.02(+0.10%) |
Jun 30, 2020 | 22.58 | 22.67 | 22.50 | 22.67 | 7,377 | +0.18(+0.79%) |
Jun 29, 2020 | 22.38 | 22.49 | 22.38 | 22.49 | 417 | +0.14(+0.64%) |
Jun 26, 2020 | 22.34 | 22.39 | 22.33 | 22.35 | 6,830 | -0.08(-0.34%) |
Jun 25, 2020 | 22.31 | 22.43 | 22.31 | 22.43 | 2,639 | +0.13(+0.57%) |
Jun 24, 2020 | 22.27 | 22.30 | 22.27 | 22.30 | 1,350 | -0.30(-1.32%) |
Jun 23, 2020 | 22.68 | 22.68 | 22.60 | 22.60 | 5,674 | +0.08(+0.35%) |
Jun 22, 2020 | 22.48 | 22.58 | 22.48 | 22.52 | 3,635 | +0.12(+0.52%) |
Jun 19, 2020 | 22.63 | 22.63 | 22.40 | 22.40 | 6,320 | -0.06(-0.25%) |
Jun 18, 2020 | 22.53 | 22.53 | 22.43 | 22.46 | 6,719 | -0.05(-0.20%) |
Jun 17, 2020 | 22.49 | 22.58 | 22.49 | 22.50 | 14,204 | -0.01(-0.06%) |
Jun 16, 2020 | 22.63 | 22.68 | 22.46 | 22.52 | 3,437 | +0.24(+1.06%) |
Jun 15, 2020 | 22.08 | 22.28 | 22.08 | 22.28 | 6,163 | +0.03(+0.14%) |
Jun 12, 2020 | 22.18 | 22.25 | 22.07 | 22.25 | 4,077 | +0.13(+0.60%) |
Jun 11, 2020 | 22.51 | 22.52 | 22.04 | 22.12 | 11,426 | -0.86(-3.74%) |
Jun 10, 2020 | 22.93 | 23.02 | 22.89 | 22.98 | 25,617 | +0.02(+0.08%) |
Jun 09, 2020 | 22.95 | 22.97 | 22.93 | 22.96 | 5,581 | -0.16(-0.71%) |
Jun 08, 2020 | 23.02 | 23.12 | 23.02 | 23.12 | 557 | +0.21(+0.90%) |
Jun 05, 2020 | 22.87 | 22.92 | 22.86 | 22.92 | 5,708 | +0.27(+1.20%) |
Jun 04, 2020 | 22.60 | 22.64 | 22.55 | 22.64 | 4,796 | -0.06(-0.26%) |
Jun 03, 2020 | 22.65 | 22.72 | 22.57 | 22.70 | 6,207 | +0.08(+0.35%) |
Jun 02, 2020 | 22.57 | 22.64 | 22.51 | 22.62 | 1,010 | +0.11(+0.49%) |
Jun 01, 2020 | 21.83 | 22.60 | 21.83 | 22.51 | 2,767 | -0.07(-0.32%) |
May 29, 2020 | 22.33 | 22.59 | 22.33 | 22.59 | 1,631 | +0.16(+0.72%) |
May 28, 2020 | 22.44 | 22.44 | 22.42 | 22.42 | 232 | +0.05(+0.24%) |
May 27, 2020 | 22.16 | 22.38 | 22.16 | 22.37 | 2,688 | +0.16(+0.72%) |
May 26, 2020 | 22.41 | 22.41 | 22.21 | 22.21 | 56,996 | +0.09(+0.43%) |
May 22, 2020 | 21.98 | 22.12 | 21.98 | 22.12 | 5,708 | +0.04(+0.20%) |
May 21, 2020 | 22.00 | 22.17 | 22.00 | 22.07 | 112,744 | -0.13(-0.57%) |
May 20, 2020 | 22.16 | 22.20 | 22.12 | 22.20 | 4,210 | +0.16(+0.72%) |
May 19, 2020 | 22.06 | 22.15 | 22.04 | 22.04 | 1,075 | -0.10(-0.44%) |
May 18, 2020 | 22.23 | 22.23 | 22.14 | 22.14 | 331 | +0.22(+1.01%) |
May 15, 2020 | 21.92 | 21.97 | 21.83 | 21.92 | 3,669 | -0.00(-0.02%) |
May 14, 2020 | 21.71 | 21.92 | 21.69 | 21.92 | 2,737 | +0.13(+0.61%) |
May 13, 2020 | 21.79 | 21.92 | 21.60 | 21.79 | 11,444 | -0.07(-0.31%) |
May 12, 2020 | 22.09 | 22.09 | 21.85 | 21.85 | 3,694 | -0.19(-0.88%) |
May 11, 2020 | 21.92 | 22.10 | 21.92 | 22.05 | 4,017 | -0.10(-0.47%) |
May 08, 2020 | 22.11 | 22.19 | 22.06 | 22.15 | 2,446 | +0.16(+0.73%) |
May 07, 2020 | 21.74 | 22.05 | 21.74 | 21.99 | 5,600 | +0.23(+1.06%) |
May 06, 2020 | 21.96 | 21.96 | 21.72 | 21.76 | 3,616 | -0.35(-1.59%) |
May 05, 2020 | 22.17 | 22.25 | 22.11 | 22.11 | 5,234 | +0.05(+0.25%) |
May 04, 2020 | 22.03 | 22.06 | 21.93 | 22.06 | 2,532 | +0.01(+0.03%) |