Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 23.41 | 23.63 | 23.27 | 23.63 | 1,651 | +0.01(+0.03%) |
Jul 30, 2020 | 23.47 | 23.63 | 23.24 | 23.63 | 3,532 | -0.10(-0.43%) |
Jul 29, 2020 | 23.65 | 23.73 | 23.63 | 23.73 | 918 | +0.40(+1.73%) |
Jul 28, 2020 | 23.43 | 23.43 | 23.33 | 23.33 | 653 | -0.20(-0.83%) |
Jul 27, 2020 | 23.48 | 23.54 | 23.42 | 23.52 | 3,517 | +0.23(+0.98%) |
Jul 24, 2020 | 23.32 | 23.33 | 23.26 | 23.29 | 1,755 | -0.18(-0.76%) |
Jul 23, 2020 | 23.51 | 23.51 | 23.47 | 23.47 | 553 | -0.21(-0.89%) |
Jul 22, 2020 | 23.61 | 23.68 | 23.59 | 23.68 | 2,742 | +0.02(+0.09%) |
Jul 21, 2020 | 23.62 | 23.66 | 23.60 | 23.66 | 716 | +0.17(+0.71%) |
Jul 20, 2020 | 23.09 | 23.49 | 23.09 | 23.49 | 233 | +0.26(+1.12%) |
Jul 17, 2020 | 23.23 | 23.23 | 23.23 | 23.23 | 103 | +0.19(+0.82%) |
Jul 16, 2020 | 22.93 | 23.09 | 22.93 | 23.05 | 1,376 | -0.09(-0.39%) |
Jul 15, 2020 | 22.96 | 23.14 | 22.96 | 23.14 | 2,045 | +0.27(+1.18%) |
Jul 14, 2020 | 22.51 | 24.16 | 22.51 | 22.87 | 27,464 | +0.38(+1.71%) |
Jul 13, 2020 | 22.77 | 22.77 | 22.48 | 22.48 | 208 | -0.43(-1.89%) |
Jul 10, 2020 | 22.69 | 22.92 | 22.65 | 22.92 | 12,079 | +0.19(+0.83%) |
Jul 09, 2020 | 23.25 | 23.25 | 22.65 | 22.73 | 4,057 | -0.08(-0.36%) |
Jul 08, 2020 | 22.62 | 22.81 | 22.62 | 22.81 | 1,738 | +0.18(+0.80%) |
Jul 07, 2020 | 22.76 | 22.84 | 22.57 | 22.63 | 9,915 | -0.18(-0.79%) |
Jul 06, 2020 | 22.79 | 22.96 | 22.79 | 22.81 | 2,434 | +0.28(+1.24%) |
Jul 02, 2020 | 22.67 | 22.67 | 22.53 | 22.53 | 619 | +0.10(+0.45%) |
Jul 01, 2020 | 22.50 | 22.50 | 22.43 | 22.43 | 554 | +0.12(+0.53%) |
Jun 30, 2020 | 22.31 | 22.31 | 22.31 | 22.31 | 400 | +0.43(+1.98%) |
Jun 29, 2020 | 21.81 | 21.88 | 21.64 | 21.88 | 1,620 | +0.18(+0.84%) |
Jun 26, 2020 | 21.88 | 21.88 | 21.69 | 21.69 | 412 | -0.36(-1.65%) |
Jun 25, 2020 | 21.77 | 22.06 | 21.76 | 22.06 | 689 | +0.24(+1.11%) |
Jun 24, 2020 | 21.81 | 21.82 | 21.81 | 21.82 | 882 | -0.65(-2.90%) |
Jun 23, 2020 | 22.47 | 22.53 | 22.46 | 22.47 | 2,282 | +0.09(+0.42%) |
Jun 22, 2020 | 22.25 | 22.37 | 22.25 | 22.37 | 252 | +0.12(+0.53%) |
Jun 19, 2020 | 22.48 | 22.48 | 22.00 | 22.25 | 15,796 | -0.08(-0.37%) |
Jun 18, 2020 | 22.38 | 22.38 | 22.26 | 22.34 | 6,650 | -0.01(-0.03%) |
Jun 17, 2020 | 22.34 | 22.53 | 22.30 | 22.34 | 2,938 | +0.05(+0.22%) |
Jun 16, 2020 | 22.40 | 22.40 | 22.22 | 22.29 | 8,204 | +0.39(+1.78%) |
Jun 15, 2020 | 21.70 | 21.94 | 21.46 | 21.90 | 12,917 | +0.21(+0.97%) |
Jun 12, 2020 | 21.80 | 21.80 | 21.42 | 21.69 | 12,286 | +0.11(+0.49%) |
Jun 11, 2020 | 22.39 | 22.40 | 21.55 | 21.59 | 13,377 | -1.19(-5.24%) |
Jun 10, 2020 | 22.67 | 22.88 | 22.67 | 22.78 | 1,757 | -0.17(-0.74%) |
Jun 09, 2020 | 22.92 | 23.01 | 22.92 | 22.95 | 1,062 | -0.29(-1.23%) |
Jun 08, 2020 | 23.65 | 24.17 | 22.96 | 23.24 | 17,732 | +0.30(+1.32%) |
Jun 05, 2020 | 22.54 | 23.01 | 22.54 | 22.94 | 2,581 | +0.66(+2.96%) |
Jun 04, 2020 | 22.27 | 22.43 | 22.27 | 22.28 | 2,903 | +0.00(+0.00%) |
Jun 03, 2020 | 21.85 | 22.55 | 21.85 | 22.28 | 8,468 | +0.27(+1.20%) |
Jun 02, 2020 | 21.91 | 22.01 | 21.77 | 22.01 | 1,258 | +0.16(+0.74%) |
Jun 01, 2020 | 21.73 | 22.01 | 21.71 | 21.85 | 3,354 | +0.09(+0.41%) |
May 29, 2020 | 23.25 | 23.25 | 21.48 | 21.76 | 3,097 | +0.19(+0.90%) |
May 28, 2020 | 21.63 | 21.86 | 21.16 | 21.57 | 8,203 | +0.01(+0.06%) |
May 27, 2020 | 21.20 | 21.55 | 21.18 | 21.55 | 2,812 | +0.35(+1.66%) |
May 26, 2020 | 21.16 | 21.29 | 21.16 | 21.20 | 398 | +0.30(+1.42%) |
May 22, 2020 | 21.33 | 21.33 | 20.79 | 20.90 | 5,678 | +0.07(+0.34%) |
May 21, 2020 | 20.94 | 20.94 | 20.83 | 20.83 | 947 | -0.06(-0.28%) |
May 20, 2020 | 20.97 | 21.03 | 20.89 | 20.89 | 1,218 | +0.22(+1.04%) |
May 19, 2020 | 21.37 | 21.37 | 20.68 | 20.68 | 2,034 | -0.13(-0.63%) |
May 18, 2020 | 20.83 | 20.83 | 20.81 | 20.81 | 534 | +0.58(+2.88%) |
May 15, 2020 | 20.11 | 20.22 | 20.07 | 20.22 | 2,581 | +0.07(+0.34%) |
May 14, 2020 | 19.35 | 20.16 | 19.35 | 20.16 | 2,290 | +0.42(+2.11%) |
May 13, 2020 | 20.59 | 20.59 | 19.72 | 19.74 | 3,859 | -0.50(-2.47%) |
May 12, 2020 | 21.10 | 21.10 | 20.24 | 20.24 | 1,361 | -0.42(-2.06%) |
May 11, 2020 | 21.02 | 21.02 | 20.66 | 20.66 | 616 | +0.02(+0.12%) |
May 08, 2020 | 20.96 | 20.96 | 20.52 | 20.64 | 11,770 | +0.31(+1.53%) |
May 07, 2020 | 20.49 | 20.49 | 20.33 | 20.33 | 13,471 | +0.35(+1.77%) |
May 06, 2020 | 20.18 | 20.18 | 19.98 | 19.98 | 2,952 | -0.13(-0.67%) |
May 05, 2020 | 20.24 | 20.33 | 20.11 | 20.11 | 6,811 | +0.26(+1.33%) |
May 04, 2020 | 19.69 | 19.92 | 19.68 | 19.85 | 5,215 | +0.16(+0.81%) |