Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 23.26 | 23.26 | 23.26 | 23.26 | 100 | +0.18(+0.80%) |
Jul 30, 2020 | 23.27 | 23.27 | 23.08 | 23.08 | 370 | -0.21(-0.92%) |
Jul 29, 2020 | 23.29 | 23.29 | 23.29 | 23.29 | 79 | +0.00(+0.02%) |
Jul 28, 2020 | 23.27 | 23.29 | 23.27 | 23.29 | 1,401 | -0.08(-0.34%) |
Jul 27, 2020 | 23.45 | 23.45 | 23.36 | 23.36 | 481 | +0.12(+0.50%) |
Jul 24, 2020 | 23.51 | 23.54 | 23.20 | 23.25 | 2,216 | -0.22(-0.92%) |
Jul 23, 2020 | 23.50 | 23.50 | 23.35 | 23.46 | 1,413 | -0.08(-0.34%) |
Jul 22, 2020 | 23.55 | 23.61 | 23.00 | 23.54 | 1,836 | -0.08(-0.34%) |
Jul 21, 2020 | 23.67 | 23.67 | 23.51 | 23.62 | 406 | +0.01(+0.06%) |
Jul 20, 2020 | 23.57 | 23.61 | 23.57 | 23.61 | 307 | +0.10(+0.42%) |
Jul 17, 2020 | 23.51 | 23.51 | 23.51 | 23.51 | 100 | -0.12(-0.52%) |
Jul 16, 2020 | 23.63 | 23.63 | 23.63 | 23.63 | 103 | -0.03(-0.12%) |
Jul 15, 2020 | 23.63 | 23.66 | 23.63 | 23.66 | 245 | +0.32(+1.37%) |
Jul 14, 2020 | 23.40 | 23.40 | 23.32 | 23.34 | 3,100 | -0.19(-0.83%) |
Jul 13, 2020 | 23.53 | 23.53 | 23.53 | 23.53 | 16 | +0.09(+0.37%) |
Jul 10, 2020 | 23.45 | 23.45 | 23.45 | 23.45 | 100 | -0.06(-0.26%) |
Jul 09, 2020 | 23.67 | 23.67 | 23.37 | 23.51 | 639 | -0.12(-0.51%) |
Jul 08, 2020 | 23.67 | 23.67 | 23.63 | 23.63 | 156 | +0.14(+0.58%) |
Jul 07, 2020 | 23.50 | 23.64 | 23.49 | 23.49 | 642 | -0.13(-0.54%) |
Jul 06, 2020 | 23.41 | 23.62 | 23.41 | 23.62 | 311 | +0.10(+0.44%) |
Jul 02, 2020 | 23.52 | 23.52 | 23.52 | 23.52 | 100 | +0.03(+0.15%) |
Jul 01, 2020 | 23.47 | 23.57 | 23.47 | 23.48 | 1,788 | -0.05(-0.21%) |
Jun 30, 2020 | 23.35 | 23.53 | 23.29 | 23.53 | 15,062 | +0.16(+0.70%) |
Jun 29, 2020 | 23.42 | 23.51 | 23.37 | 23.37 | 1,021 | +0.31(+1.36%) |
Jun 26, 2020 | 23.56 | 23.57 | 23.04 | 23.06 | 2,821 | -0.28(-1.22%) |
Jun 25, 2020 | 23.39 | 23.47 | 23.32 | 23.34 | 4,423 | -0.12(-0.50%) |
Jun 24, 2020 | 23.46 | 23.46 | 23.46 | 23.46 | 1 | -0.05(-0.21%) |
Jun 23, 2020 | 23.51 | 23.51 | 23.51 | 23.51 | 36 | -0.01(-0.04%) |
Jun 22, 2020 | 23.52 | 23.52 | 23.52 | 23.52 | 46 | +0.13(+0.55%) |
Jun 19, 2020 | 23.50 | 23.50 | 23.39 | 23.39 | 302 | -0.21(-0.88%) |
Jun 18, 2020 | 23.52 | 23.60 | 23.50 | 23.60 | 1,078 | +0.05(+0.21%) |
Jun 17, 2020 | 23.55 | 23.55 | 23.55 | 23.55 | 220 | +0.03(+0.13%) |
Jun 16, 2020 | 23.49 | 23.52 | 23.35 | 23.52 | 449 | +0.04(+0.17%) |
Jun 15, 2020 | 23.63 | 23.63 | 23.48 | 23.48 | 1,299 | +0.01(+0.04%) |
Jun 12, 2020 | 23.67 | 23.71 | 23.47 | 23.47 | 1,108 | +0.05(+0.23%) |
Jun 11, 2020 | 23.41 | 23.41 | 23.41 | 23.41 | 289 | -0.40(-1.69%) |
Jun 10, 2020 | 23.92 | 23.97 | 23.82 | 23.82 | 553 | -0.21(-0.87%) |
Jun 09, 2020 | 24.02 | 24.02 | 24.02 | 24.02 | 22 | -0.07(-0.29%) |
Jun 08, 2020 | 24.19 | 24.19 | 24.09 | 24.09 | 223 | +0.03(+0.14%) |
Jun 05, 2020 | 24.14 | 24.14 | 23.88 | 24.06 | 1,813 | +0.17(+0.73%) |
Jun 04, 2020 | 23.93 | 23.93 | 23.87 | 23.89 | 594 | +0.00(+0.02%) |
Jun 03, 2020 | 23.88 | 23.88 | 23.88 | 23.88 | 70 | +0.12(+0.52%) |
Jun 02, 2020 | 23.76 | 23.76 | 23.76 | 23.76 | 71 | +0.28(+1.18%) |
Jun 01, 2020 | 23.27 | 23.48 | 23.27 | 23.48 | 135 | +0.25(+1.07%) |
May 29, 2020 | 23.25 | 23.25 | 23.23 | 23.23 | 201 | -0.05(-0.23%) |
May 28, 2020 | 23.28 | 23.28 | 23.28 | 23.28 | 55 | +0.03(+0.13%) |
May 27, 2020 | 23.26 | 23.26 | 23.26 | 23.26 | 3 | +0.01(+0.04%) |
May 26, 2020 | 22.91 | 23.25 | 22.87 | 23.25 | 113,091 | +0.30(+1.32%) |
May 22, 2020 | 22.94 | 22.94 | 22.94 | 22.94 | 100 | -0.04(-0.17%) |
May 21, 2020 | 22.91 | 22.98 | 22.83 | 22.98 | 346 | -0.08(-0.37%) |
May 20, 2020 | 23.07 | 23.07 | 23.07 | 23.07 | 24 | +0.02(+0.09%) |
May 19, 2020 | 22.53 | 23.25 | 22.53 | 23.05 | 2,388 | +0.24(+1.04%) |
May 18, 2020 | 22.81 | 22.81 | 22.81 | 22.81 | 1 | +0.26(+1.14%) |
May 15, 2020 | 22.33 | 22.55 | 22.33 | 22.55 | 604 | -0.13(-0.57%) |
May 14, 2020 | 22.83 | 22.84 | 22.47 | 22.68 | 526 | +0.03(+0.13%) |
May 13, 2020 | 22.51 | 22.65 | 22.43 | 22.65 | 2,364 | -0.20(-0.87%) |
May 12, 2020 | 22.85 | 22.85 | 22.85 | 22.85 | 0 | +0.21(+0.95%) |
May 11, 2020 | 22.83 | 22.84 | 22.61 | 22.63 | 5,200 | -0.24(-1.07%) |
May 08, 2020 | 23.18 | 23.18 | 22.73 | 22.88 | 3,324 | +0.13(+0.59%) |
May 07, 2020 | 23.16 | 23.16 | 22.74 | 22.74 | 147 | +0.18(+0.81%) |
May 06, 2020 | 22.58 | 22.69 | 22.56 | 22.56 | 403 | -0.12(-0.55%) |
May 05, 2020 | 22.62 | 22.74 | 22.53 | 22.68 | 773 | +0.26(+1.15%) |
May 04, 2020 | 22.36 | 22.58 | 22.36 | 22.43 | 651 | +0.06(+0.29%) |