Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 20.59 | 20.59 | 20.27 | 20.33 | 102,020 | +0.07(+0.33%) |
Jul 30, 2020 | 20.22 | 20.28 | 20.13 | 20.26 | 100,050 | +0.01(+0.04%) |
Jul 29, 2020 | 20.10 | 20.25 | 20.10 | 20.25 | 44,060 | +0.11(+0.56%) |
Jul 28, 2020 | 20.30 | 20.30 | 20.12 | 20.14 | 835,328 | -0.09(-0.47%) |
Jul 27, 2020 | 20.25 | 20.25 | 20.16 | 20.23 | 135,375 | +0.11(+0.53%) |
Jul 24, 2020 | 20.03 | 20.16 | 20.03 | 20.13 | 92,439 | -0.05(-0.26%) |
Jul 23, 2020 | 20.30 | 20.34 | 20.15 | 20.18 | 183,418 | -0.12(-0.58%) |
Jul 22, 2020 | 20.38 | 20.38 | 20.26 | 20.30 | 61,831 | -0.02(-0.08%) |
Jul 21, 2020 | 20.39 | 20.40 | 20.26 | 20.31 | 136,692 | -0.04(-0.22%) |
Jul 20, 2020 | 20.17 | 20.54 | 20.17 | 20.36 | 142,753 | +0.13(+0.62%) |
Jul 17, 2020 | 20.22 | 20.25 | 20.16 | 20.23 | 77,151 | -0.03(-0.15%) |
Jul 16, 2020 | 20.39 | 20.39 | 19.95 | 20.26 | 195,188 | -0.11(-0.54%) |
Jul 15, 2020 | 20.45 | 20.48 | 20.11 | 20.37 | 159,444 | +0.07(+0.33%) |
Jul 14, 2020 | 20.05 | 20.30 | 19.80 | 20.30 | 118,412 | +0.09(+0.44%) |
Jul 13, 2020 | 20.80 | 21.06 | 20.16 | 20.22 | 769,253 | -0.40(-1.96%) |
Jul 10, 2020 | 20.56 | 20.62 | 20.30 | 20.62 | 90,055 | +0.13(+0.61%) |
Jul 09, 2020 | 20.52 | 20.53 | 20.19 | 20.50 | 168,221 | +0.16(+0.80%) |
Jul 08, 2020 | 20.23 | 20.33 | 20.06 | 20.33 | 154,435 | +0.29(+1.47%) |
Jul 07, 2020 | 20.29 | 20.36 | 20.02 | 20.04 | 138,864 | -0.20(-0.96%) |
Jul 06, 2020 | 20.28 | 20.28 | 20.19 | 20.23 | 114,469 | +0.05(+0.24%) |
Jul 02, 2020 | 20.19 | 20.25 | 20.16 | 20.19 | 807,103 | +0.05(+0.23%) |
Jul 01, 2020 | 20.13 | 20.18 | 20.07 | 20.14 | 86,969 | +0.08(+0.39%) |
Jun 30, 2020 | 19.91 | 20.12 | 19.91 | 20.06 | 52,306 | +0.08(+0.42%) |
Jun 29, 2020 | 19.98 | 19.99 | 19.88 | 19.98 | 70,696 | +0.04(+0.20%) |
Jun 26, 2020 | 20.06 | 20.06 | 19.88 | 19.94 | 147,375 | -0.08(-0.40%) |
Jun 25, 2020 | 19.98 | 20.08 | 19.97 | 20.02 | 49,068 | +0.04(+0.18%) |
Jun 24, 2020 | 20.06 | 20.15 | 19.84 | 19.98 | 81,716 | -0.12(-0.59%) |
Jun 23, 2020 | 20.19 | 20.33 | 20.08 | 20.10 | 110,029 | +0.02(+0.11%) |
Jun 22, 2020 | 20.88 | 20.88 | 19.57 | 20.08 | 114,680 | +0.02(+0.11%) |
Jun 19, 2020 | 20.10 | 20.26 | 20.01 | 20.06 | 100,485 | +0.05(+0.26%) |
Jun 18, 2020 | 19.95 | 20.08 | 19.90 | 20.01 | 44,195 | +0.05(+0.26%) |
Jun 17, 2020 | 19.92 | 20.24 | 19.92 | 19.95 | 42,720 | +0.10(+0.52%) |
Jun 16, 2020 | 19.98 | 20.11 | 19.70 | 19.85 | 169,976 | +0.31(+1.60%) |
Jun 15, 2020 | 19.02 | 19.61 | 19.01 | 19.54 | 49,352 | +0.18(+0.91%) |
Jun 12, 2020 | 19.60 | 19.70 | 19.05 | 19.36 | 60,701 | +0.15(+0.76%) |
Jun 11, 2020 | 20.04 | 20.04 | 19.22 | 19.22 | 73,976 | -0.96(-4.75%) |
Jun 10, 2020 | 20.11 | 20.87 | 20.06 | 20.17 | 159,364 | +0.18(+0.91%) |
Jun 09, 2020 | 20.03 | 20.13 | 19.77 | 19.99 | 84,049 | +0.15(+0.77%) |
Jun 08, 2020 | 19.71 | 19.84 | 19.62 | 19.84 | 49,978 | +0.14(+0.71%) |
Jun 05, 2020 | 19.70 | 19.71 | 19.55 | 19.70 | 30,624 | +0.25(+1.27%) |
Jun 04, 2020 | 19.51 | 19.64 | 19.38 | 19.45 | 50,085 | -0.08(-0.41%) |
Jun 03, 2020 | 19.59 | 19.65 | 19.38 | 19.53 | 72,848 | +0.15(+0.79%) |
Jun 02, 2020 | 19.29 | 19.38 | 19.29 | 19.38 | 37,465 | +0.06(+0.30%) |
Jun 01, 2020 | 19.44 | 19.44 | 19.24 | 19.32 | 29,328 | +0.02(+0.11%) |
May 29, 2020 | 19.22 | 19.30 | 19.17 | 19.30 | 22,968 | +0.05(+0.27%) |
May 28, 2020 | 19.19 | 19.30 | 19.18 | 19.24 | 41,543 | +0.03(+0.15%) |
May 27, 2020 | 19.28 | 19.30 | 19.13 | 19.22 | 56,906 | -0.09(-0.45%) |
May 26, 2020 | 19.55 | 19.55 | 19.28 | 19.30 | 71,928 | +0.04(+0.19%) |
May 22, 2020 | 19.21 | 19.27 | 19.16 | 19.27 | 38,690 | +0.05(+0.27%) |
May 21, 2020 | 19.04 | 19.27 | 19.02 | 19.22 | 70,806 | -0.01(-0.04%) |
May 20, 2020 | 19.75 | 19.75 | 19.11 | 19.22 | 52,628 | +0.09(+0.46%) |
May 19, 2020 | 18.92 | 19.19 | 18.92 | 19.13 | 31,097 | +0.06(+0.30%) |
May 18, 2020 | 19.55 | 19.62 | 18.89 | 19.08 | 66,727 | +0.07(+0.38%) |
May 15, 2020 | 19.02 | 19.05 | 18.85 | 19.01 | 86,553 | +0.06(+0.33%) |
May 14, 2020 | 18.64 | 19.12 | 18.37 | 18.94 | 86,241 | +0.19(+1.02%) |
May 13, 2020 | 19.62 | 19.62 | 18.39 | 18.75 | 175,087 | -0.70(-3.62%) |
May 12, 2020 | 19.62 | 19.80 | 19.29 | 19.45 | 143,971 | -0.07(-0.33%) |
May 11, 2020 | 19.48 | 19.95 | 19.38 | 19.52 | 347,328 | +0.10(+0.53%) |
May 08, 2020 | 19.70 | 19.70 | 19.30 | 19.42 | 41,831 | +0.03(+0.16%) |
May 07, 2020 | 19.69 | 19.69 | 19.33 | 19.39 | 49,960 | +0.09(+0.47%) |
May 06, 2020 | 20.08 | 21.08 | 19.18 | 19.29 | 113,016 | +0.17(+0.89%) |
May 05, 2020 | 19.31 | 19.31 | 19.03 | 19.12 | 87,021 | +0.20(+1.04%) |
May 04, 2020 | 19.19 | 19.45 | 18.69 | 18.93 | 139,468 | +0.15(+0.79%) |