Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 24.45 | 24.55 | 24.32 | 24.55 | 1,233 | +0.18(+0.74%) |
Jul 30, 2020 | 24.24 | 24.38 | 24.10 | 24.37 | 11,362 | -0.02(-0.10%) |
Jul 29, 2020 | 24.30 | 24.47 | 24.30 | 24.39 | 4,749 | +0.21(+0.89%) |
Jul 28, 2020 | 24.27 | 24.34 | 24.15 | 24.18 | 54,552 | -0.14(-0.56%) |
Jul 27, 2020 | 24.14 | 24.36 | 24.14 | 24.31 | 4,942 | +0.18(+0.77%) |
Jul 24, 2020 | 23.93 | 24.25 | 23.93 | 24.13 | 6,578 | -0.18(-0.72%) |
Jul 23, 2020 | 24.40 | 24.71 | 24.25 | 24.30 | 49,928 | -0.31(-1.26%) |
Jul 22, 2020 | 24.48 | 24.65 | 24.48 | 24.61 | 5,731 | +0.17(+0.68%) |
Jul 21, 2020 | 24.58 | 24.63 | 24.45 | 24.45 | 18,402 | -0.05(-0.22%) |
Jul 20, 2020 | 24.29 | 24.51 | 24.21 | 24.50 | 5,997 | +0.22(+0.90%) |
Jul 17, 2020 | 24.19 | 24.31 | 24.15 | 24.29 | 5,961 | +0.14(+0.57%) |
Jul 16, 2020 | 23.89 | 24.23 | 23.89 | 24.15 | 49,745 | -0.13(-0.52%) |
Jul 15, 2020 | 24.32 | 24.33 | 24.13 | 24.27 | 10,750 | +0.25(+1.05%) |
Jul 14, 2020 | 23.69 | 24.06 | 23.69 | 24.02 | 70,069 | +0.34(+1.44%) |
Jul 13, 2020 | 24.12 | 24.28 | 23.66 | 23.68 | 26,450 | -0.23(-0.98%) |
Jul 10, 2020 | 23.61 | 23.96 | 23.61 | 23.91 | 88,188 | +0.19(+0.82%) |
Jul 09, 2020 | 23.92 | 23.92 | 23.63 | 23.72 | 22,123 | -0.13(-0.53%) |
Jul 08, 2020 | 23.78 | 23.85 | 23.65 | 23.85 | 93,172 | +0.20(+0.85%) |
Jul 07, 2020 | 23.82 | 23.91 | 23.65 | 23.65 | 1,044 | -0.24(-1.00%) |
Jul 06, 2020 | 23.86 | 23.95 | 23.81 | 23.89 | 3,215 | +0.32(+1.36%) |
Jul 02, 2020 | 25.98 | 25.98 | 23.56 | 23.56 | 7,092 | +0.13(+0.56%) |
Jul 01, 2020 | 23.38 | 23.52 | 23.36 | 23.43 | 64,971 | +0.09(+0.40%) |
Jun 30, 2020 | 23.10 | 23.37 | 23.10 | 23.34 | 7,983 | +0.38(+1.65%) |
Jun 29, 2020 | 22.61 | 22.97 | 22.61 | 22.96 | 10,797 | +0.31(+1.37%) |
Jun 26, 2020 | 23.11 | 23.11 | 22.65 | 22.65 | 15,314 | -0.58(-2.51%) |
Jun 25, 2020 | 22.97 | 23.23 | 22.89 | 23.23 | 29,082 | +0.22(+0.97%) |
Jun 24, 2020 | 23.99 | 23.99 | 22.94 | 23.01 | 21,828 | -0.61(-2.58%) |
Jun 23, 2020 | 23.64 | 23.79 | 23.62 | 23.62 | 62,643 | +0.12(+0.50%) |
Jun 22, 2020 | 23.29 | 23.52 | 23.26 | 23.50 | 2,702 | +0.11(+0.45%) |
Jun 19, 2020 | 23.68 | 23.72 | 23.22 | 23.39 | 11,100 | -0.07(-0.28%) |
Jun 18, 2020 | 23.44 | 23.54 | 23.43 | 23.46 | 14,297 | +0.01(+0.06%) |
Jun 17, 2020 | 23.57 | 23.62 | 23.44 | 23.45 | 4,830 | -0.01(-0.04%) |
Jun 16, 2020 | 23.60 | 23.73 | 23.46 | 23.46 | 10,325 | +0.41(+1.77%) |
Jun 15, 2020 | 22.50 | 23.19 | 22.50 | 23.05 | 15,375 | +0.12(+0.51%) |
Jun 12, 2020 | 23.12 | 23.26 | 22.54 | 22.93 | 10,072 | +0.32(+1.43%) |
Jun 11, 2020 | 23.97 | 23.97 | 22.61 | 22.61 | 84,005 | -1.44(-5.99%) |
Jun 10, 2020 | 24.04 | 24.20 | 23.97 | 24.05 | 177,661 | -0.08(-0.35%) |
Jun 09, 2020 | 24.14 | 24.22 | 23.99 | 24.13 | 37,917 | -0.16(-0.66%) |
Jun 08, 2020 | 24.05 | 24.29 | 23.98 | 24.29 | 11,937 | +0.33(+1.38%) |
Jun 05, 2020 | 23.90 | 24.08 | 23.87 | 23.96 | 24,873 | +0.63(+2.69%) |
Jun 04, 2020 | 23.42 | 23.50 | 23.27 | 23.33 | 51,645 | -0.13(-0.55%) |
Jun 03, 2020 | 23.35 | 23.51 | 23.31 | 23.46 | 13,098 | +0.35(+1.50%) |
Jun 02, 2020 | 23.12 | 23.12 | 22.96 | 23.11 | 15,155 | +0.15(+0.67%) |
Jun 01, 2020 | 22.85 | 22.98 | 22.85 | 22.96 | 16,346 | +0.09(+0.38%) |
May 29, 2020 | 22.78 | 22.87 | 22.61 | 22.87 | 12,950 | +0.10(+0.44%) |
May 28, 2020 | 22.84 | 23.04 | 22.76 | 22.77 | 25,846 | -0.03(-0.14%) |
May 27, 2020 | 22.65 | 22.81 | 22.46 | 22.81 | 45,083 | +0.33(+1.45%) |
May 26, 2020 | 22.71 | 22.71 | 22.48 | 22.48 | 16,541 | +0.26(+1.16%) |
May 22, 2020 | 22.12 | 22.22 | 22.10 | 22.22 | 43,580 | +0.06(+0.26%) |
May 21, 2020 | 22.31 | 22.32 | 22.15 | 22.16 | 16,902 | -0.14(-0.61%) |
May 20, 2020 | 22.34 | 22.42 | 22.20 | 22.30 | 29,107 | +0.10(+0.46%) |
May 19, 2020 | 22.23 | 22.24 | 22.12 | 22.20 | 15,158 | +0.07(+0.30%) |
May 18, 2020 | 21.77 | 22.17 | 21.77 | 22.13 | 125,204 | +0.76(+3.54%) |
May 15, 2020 | 21.22 | 21.37 | 21.22 | 21.37 | 26,107 | +0.07(+0.32%) |
May 14, 2020 | 21.18 | 21.32 | 21.03 | 21.31 | 48,640 | +0.10(+0.46%) |
May 13, 2020 | 21.44 | 21.44 | 21.18 | 21.21 | 6,080 | -0.27(-1.26%) |
May 12, 2020 | 21.74 | 21.74 | 21.48 | 21.48 | 4,160 | -0.12(-0.55%) |
May 11, 2020 | 21.62 | 21.63 | 21.60 | 21.60 | 92,604 | +0.03(+0.16%) |
May 08, 2020 | 21.57 | 21.60 | 21.51 | 21.57 | 9,764 | +0.10(+0.47%) |
May 07, 2020 | 21.46 | 21.52 | 21.45 | 21.46 | 3,738 | +0.07(+0.32%) |
May 06, 2020 | 21.43 | 21.44 | 21.38 | 21.40 | 5,618 | -0.01(-0.03%) |
May 05, 2020 | 21.35 | 21.50 | 21.35 | 21.40 | 10,848 | +0.10(+0.49%) |
May 04, 2020 | 21.14 | 21.30 | 21.13 | 21.30 | 15,428 | +0.08(+0.38%) |