Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 22.26 | 22.26 | 21.83 | 21.98 | 26,209 | -0.35(-1.58%) |
Jul 30, 2020 | 22.25 | 22.34 | 22.02 | 22.33 | 6,952 | -0.29(-1.27%) |
Jul 29, 2020 | 22.49 | 22.64 | 22.49 | 22.62 | 10,544 | +0.25(+1.12%) |
Jul 28, 2020 | 22.52 | 22.52 | 22.37 | 22.37 | 191,235 | -0.22(-0.96%) |
Jul 27, 2020 | 22.52 | 22.58 | 22.47 | 22.58 | 5,346 | +0.22(+0.99%) |
Jul 24, 2020 | 22.31 | 22.41 | 22.28 | 22.36 | 305,044 | -0.21(-0.93%) |
Jul 23, 2020 | 22.79 | 22.79 | 22.51 | 22.57 | 8,907 | -0.17(-0.77%) |
Jul 22, 2020 | 22.70 | 22.76 | 22.66 | 22.75 | 15,385 | -0.02(-0.10%) |
Jul 21, 2020 | 22.91 | 22.91 | 22.71 | 22.77 | 55,375 | +0.07(+0.30%) |
Jul 20, 2020 | 22.61 | 22.72 | 22.61 | 22.70 | 11,400 | +0.12(+0.55%) |
Jul 17, 2020 | 22.52 | 22.58 | 22.52 | 22.58 | 728 | +0.09(+0.42%) |
Jul 16, 2020 | 22.52 | 22.52 | 22.43 | 22.48 | 10,893 | -0.17(-0.74%) |
Jul 15, 2020 | 22.68 | 22.71 | 22.60 | 22.65 | 7,848 | +0.15(+0.65%) |
Jul 14, 2020 | 22.27 | 22.50 | 22.23 | 22.50 | 6,329 | +0.23(+1.04%) |
Jul 13, 2020 | 22.57 | 22.61 | 22.27 | 22.27 | 2,512 | -0.11(-0.50%) |
Jul 10, 2020 | 22.30 | 22.42 | 22.17 | 22.38 | 40,041 | +0.07(+0.30%) |
Jul 09, 2020 | 22.60 | 22.60 | 22.29 | 22.32 | 42,319 | -0.25(-1.10%) |
Jul 08, 2020 | 22.48 | 22.57 | 22.41 | 22.57 | 13,265 | +0.18(+0.82%) |
Jul 07, 2020 | 22.49 | 22.56 | 22.38 | 22.38 | 13,208 | -0.30(-1.32%) |
Jul 06, 2020 | 22.66 | 22.68 | 22.59 | 22.68 | 8,494 | +0.40(+1.78%) |
Jul 02, 2020 | 22.22 | 22.33 | 22.22 | 22.28 | 13,225 | +0.39(+1.77%) |
Jul 01, 2020 | 21.85 | 21.96 | 21.80 | 21.90 | 12,866 | -0.02(-0.08%) |
Jun 30, 2020 | 21.77 | 21.93 | 21.68 | 21.91 | 206,167 | +0.12(+0.54%) |
Jun 29, 2020 | 21.81 | 21.81 | 21.65 | 21.80 | 3,096 | +0.15(+0.67%) |
Jun 26, 2020 | 21.85 | 21.85 | 21.56 | 21.65 | 7,886 | -0.25(-1.14%) |
Jun 25, 2020 | 21.66 | 21.90 | 21.66 | 21.90 | 8,153 | +0.22(+1.02%) |
Jun 24, 2020 | 21.90 | 21.90 | 21.59 | 21.68 | 15,177 | -0.37(-1.67%) |
Jun 23, 2020 | 22.11 | 22.16 | 22.05 | 22.05 | 6,326 | +0.08(+0.39%) |
Jun 22, 2020 | 21.83 | 21.97 | 21.83 | 21.96 | 8,603 | +0.17(+0.77%) |
Jun 19, 2020 | 22.05 | 22.05 | 21.79 | 21.79 | 4,284 | -0.07(-0.30%) |
Jun 18, 2020 | 21.75 | 21.88 | 21.75 | 21.86 | 10,720 | -0.02(-0.08%) |
Jun 17, 2020 | 21.87 | 21.99 | 21.83 | 21.88 | 16,041 | +0.16(+0.73%) |
Jun 16, 2020 | 22.00 | 22.00 | 21.72 | 21.72 | 5,288 | +0.17(+0.78%) |
Jun 15, 2020 | 21.22 | 21.55 | 21.14 | 21.55 | 13,098 | +0.12(+0.57%) |
Jun 12, 2020 | 21.54 | 21.57 | 21.29 | 21.43 | 4,407 | +0.35(+1.67%) |
Jun 11, 2020 | 21.57 | 21.61 | 21.07 | 21.08 | 33,127 | -1.00(-4.52%) |
Jun 10, 2020 | 22.15 | 22.23 | 22.03 | 22.07 | 43,631 | -0.13(-0.59%) |
Jun 09, 2020 | 22.05 | 22.22 | 22.03 | 22.20 | 91,241 | -0.15(-0.66%) |
Jun 08, 2020 | 22.31 | 22.35 | 22.17 | 22.35 | 25,218 | +0.17(+0.77%) |
Jun 05, 2020 | 22.26 | 22.32 | 22.14 | 22.18 | 33,910 | +0.40(+1.84%) |
Jun 04, 2020 | 21.88 | 21.88 | 21.77 | 21.78 | 4,214 | -0.24(-1.08%) |
Jun 03, 2020 | 21.85 | 22.01 | 21.85 | 22.01 | 10,273 | +0.47(+2.20%) |
Jun 02, 2020 | 21.41 | 21.57 | 21.41 | 21.54 | 12,172 | +0.29(+1.38%) |
Jun 01, 2020 | 21.03 | 21.26 | 21.03 | 21.25 | 18,338 | +0.25(+1.20%) |
May 29, 2020 | 20.92 | 20.99 | 20.84 | 20.99 | 6,488 | +0.07(+0.36%) |
May 28, 2020 | 21.14 | 21.16 | 20.92 | 20.92 | 30,874 | +0.00(+0.00%) |
May 27, 2020 | 20.91 | 20.95 | 20.81 | 20.92 | 13,507 | +0.17(+0.83%) |
May 26, 2020 | 20.88 | 20.88 | 20.72 | 20.75 | 18,448 | +0.39(+1.92%) |
May 22, 2020 | 20.33 | 20.36 | 20.28 | 20.36 | 5,141 | -0.14(-0.67%) |
May 21, 2020 | 20.53 | 20.59 | 20.41 | 20.50 | 139,580 | -0.15(-0.73%) |
May 20, 2020 | 20.69 | 20.73 | 20.59 | 20.64 | 13,532 | +0.26(+1.30%) |
May 19, 2020 | 20.49 | 20.55 | 20.38 | 20.38 | 10,472 | -0.23(-1.10%) |
May 18, 2020 | 20.39 | 20.63 | 20.39 | 20.61 | 12,603 | +0.72(+3.61%) |
May 15, 2020 | 19.93 | 19.93 | 19.82 | 19.89 | 12,241 | -0.07(-0.33%) |
May 14, 2020 | 19.69 | 19.96 | 19.59 | 19.96 | 20,529 | -0.12(-0.61%) |
May 13, 2020 | 20.32 | 20.32 | 20.00 | 20.08 | 3,092 | -0.11(-0.54%) |
May 12, 2020 | 20.36 | 20.46 | 20.19 | 20.19 | 5,376 | -0.23(-1.11%) |
May 11, 2020 | 20.32 | 20.49 | 20.32 | 20.41 | 9,345 | +0.10(+0.49%) |
May 08, 2020 | 20.21 | 20.31 | 20.21 | 20.31 | 17,628 | +0.37(+1.87%) |
May 07, 2020 | 20.04 | 20.12 | 19.94 | 19.94 | 25,046 | +0.08(+0.41%) |
May 06, 2020 | 20.09 | 20.09 | 19.86 | 19.86 | 9,399 | -0.04(-0.21%) |
May 05, 2020 | 19.99 | 20.02 | 19.85 | 19.90 | 13,129 | +0.13(+0.66%) |
May 04, 2020 | 19.71 | 19.77 | 19.63 | 19.77 | 4,945 | +0.10(+0.50%) |