Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 22.22 | 22.30 | 22.03 | 22.11 | 16,260 | -0.09(-0.42%) |
Jul 30, 2020 | 21.88 | 22.21 | 21.88 | 22.20 | 17,045 | +0.16(+0.74%) |
Jul 29, 2020 | 21.84 | 22.07 | 21.84 | 22.04 | 16,858 | +0.07(+0.33%) |
Jul 28, 2020 | 21.82 | 21.99 | 21.82 | 21.97 | 7,118 | +0.23(+1.07%) |
Jul 27, 2020 | 21.94 | 21.95 | 21.72 | 21.74 | 24,087 | -0.15(-0.68%) |
Jul 24, 2020 | 21.93 | 21.98 | 21.88 | 21.88 | 9,858 | +0.02(+0.07%) |
Jul 23, 2020 | 22.01 | 22.03 | 21.87 | 21.87 | 22,983 | -0.02(-0.11%) |
Jul 22, 2020 | 22.05 | 22.15 | 21.88 | 21.89 | 15,990 | -0.26(-1.16%) |
Jul 21, 2020 | 22.05 | 22.25 | 21.98 | 22.15 | 18,128 | +0.02(+0.11%) |
Jul 20, 2020 | 22.18 | 22.18 | 21.93 | 22.13 | 7,614 | +0.06(+0.28%) |
Jul 17, 2020 | 21.90 | 22.17 | 21.88 | 22.06 | 13,059 | +0.00(+0.00%) |
Jul 16, 2020 | 21.99 | 22.18 | 21.87 | 22.06 | 19,229 | +0.16(+0.71%) |
Jul 15, 2020 | 21.92 | 21.95 | 21.85 | 21.91 | 15,512 | +0.05(+0.25%) |
Jul 14, 2020 | 21.83 | 22.00 | 21.72 | 21.85 | 11,191 | -0.02(-0.07%) |
Jul 13, 2020 | 21.91 | 22.02 | 21.87 | 21.87 | 10,607 | -0.12(-0.53%) |
Jul 10, 2020 | 21.99 | 21.99 | 21.85 | 21.99 | 13,827 | +0.10(+0.46%) |
Jul 09, 2020 | 21.91 | 22.00 | 21.71 | 21.88 | 18,473 | -0.08(-0.36%) |
Jul 08, 2020 | 21.98 | 22.08 | 21.87 | 21.96 | 17,506 | -0.02(-0.11%) |
Jul 07, 2020 | 21.94 | 22.31 | 21.88 | 21.99 | 54,593 | -0.05(-0.21%) |
Jul 06, 2020 | 21.95 | 22.05 | 21.88 | 22.03 | 11,123 | +0.16(+0.75%) |
Jul 02, 2020 | 21.87 | 22.02 | 21.72 | 21.87 | 10,498 | +0.05(+0.23%) |
Jul 01, 2020 | 21.75 | 21.99 | 21.64 | 21.82 | 32,245 | +0.24(+1.10%) |
Jun 30, 2020 | 22.64 | 22.65 | 21.58 | 21.58 | 96,436 | -0.45(-2.02%) |
Jun 29, 2020 | 22.26 | 22.35 | 21.99 | 22.03 | 20,022 | -0.23(-1.05%) |
Jun 26, 2020 | 22.46 | 22.88 | 22.26 | 22.26 | 17,668 | -0.21(-0.92%) |
Jun 25, 2020 | 22.50 | 22.67 | 22.47 | 22.47 | 17,051 | -0.19(-0.84%) |
Jun 24, 2020 | 23.04 | 23.04 | 22.60 | 22.66 | 17,329 | -0.44(-1.91%) |
Jun 23, 2020 | 23.37 | 23.37 | 22.81 | 23.10 | 15,999 | -0.18(-0.79%) |
Jun 22, 2020 | 23.40 | 23.45 | 23.14 | 23.28 | 9,099 | -0.26(-1.10%) |
Jun 19, 2020 | 23.70 | 23.70 | 23.06 | 23.54 | 256,455 | -0.27(-1.12%) |
Jun 18, 2020 | 23.06 | 23.81 | 22.82 | 23.81 | 58,940 | +0.62(+2.70%) |
Jun 17, 2020 | 23.02 | 23.18 | 22.67 | 23.18 | 37,828 | +0.14(+0.61%) |
Jun 16, 2020 | 22.77 | 23.04 | 22.50 | 23.04 | 20,749 | +0.12(+0.51%) |
Jun 15, 2020 | 22.52 | 22.92 | 22.35 | 22.92 | 19,584 | +0.55(+2.44%) |
Jun 12, 2020 | 22.52 | 22.52 | 21.83 | 22.38 | 13,157 | -0.09(-0.41%) |
Jun 11, 2020 | 22.41 | 22.56 | 22.07 | 22.47 | 11,340 | -0.18(-0.78%) |
Jun 10, 2020 | 22.65 | 22.68 | 22.41 | 22.65 | 14,540 | +0.02(+0.07%) |
Jun 09, 2020 | 22.44 | 22.63 | 22.43 | 22.63 | 6,234 | +0.15(+0.65%) |
Jun 08, 2020 | 22.27 | 22.49 | 22.12 | 22.48 | 21,395 | +0.11(+0.48%) |
Jun 05, 2020 | 22.26 | 22.41 | 22.11 | 22.38 | 9,379 | +0.15(+0.69%) |
Jun 04, 2020 | 22.08 | 22.26 | 21.95 | 22.22 | 8,524 | +0.12(+0.56%) |
Jun 03, 2020 | 21.96 | 22.25 | 21.95 | 22.10 | 23,350 | -0.07(-0.31%) |
Jun 02, 2020 | 22.03 | 22.17 | 21.82 | 22.17 | 23,291 | +0.10(+0.45%) |
Jun 01, 2020 | 21.65 | 22.07 | 21.65 | 22.07 | 8,557 | +0.15(+0.67%) |
May 29, 2020 | 21.72 | 21.92 | 21.53 | 21.92 | 26,444 | +0.17(+0.78%) |
May 28, 2020 | 21.49 | 21.75 | 21.38 | 21.75 | 4,990 | +0.26(+1.21%) |
May 27, 2020 | 21.63 | 21.63 | 21.37 | 21.49 | 24,885 | -0.05(-0.25%) |
May 26, 2020 | 21.73 | 21.80 | 21.50 | 21.55 | 11,422 | -0.24(-1.09%) |
May 22, 2020 | 21.76 | 21.79 | 21.47 | 21.79 | 11,203 | +0.28(+1.32%) |
May 21, 2020 | 21.36 | 21.73 | 21.22 | 21.50 | 15,282 | -0.39(-1.79%) |
May 20, 2020 | 21.49 | 21.91 | 21.48 | 21.89 | 34,511 | +0.41(+1.89%) |
May 19, 2020 | 21.47 | 21.61 | 20.91 | 21.49 | 16,311 | +0.08(+0.39%) |
May 18, 2020 | 21.09 | 21.40 | 20.54 | 21.40 | 26,464 | +0.38(+1.81%) |
May 15, 2020 | 20.57 | 21.09 | 20.52 | 21.02 | 20,582 | +0.30(+1.46%) |
May 14, 2020 | 20.42 | 20.72 | 20.34 | 20.72 | 10,305 | +0.15(+0.71%) |
May 13, 2020 | 20.73 | 20.92 | 20.42 | 20.57 | 11,792 | -0.00(-0.02%) |
May 12, 2020 | 20.92 | 20.92 | 20.42 | 20.58 | 11,140 | -0.15(-0.72%) |
May 11, 2020 | 20.51 | 20.73 | 20.42 | 20.73 | 17,613 | +0.31(+1.50%) |
May 08, 2020 | 20.32 | 20.55 | 20.26 | 20.42 | 14,981 | +0.24(+1.19%) |
May 07, 2020 | 20.37 | 20.55 | 20.16 | 20.18 | 19,302 | -0.26(-1.25%) |
May 06, 2020 | 20.40 | 20.53 | 20.24 | 20.43 | 15,732 | +0.14(+0.68%) |
May 05, 2020 | 20.34 | 20.49 | 20.30 | 20.30 | 22,785 | -0.05(-0.23%) |
May 04, 2020 | 20.42 | 20.52 | 20.34 | 20.34 | 20,918 | -0.38(-1.82%) |