Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 22.02 | 22.29 | 21.98 | 22.27 | 98,080 | +0.25(+1.15%) |
Jul 30, 2020 | 22.02 | 22.04 | 22.00 | 22.02 | 3,146 | +0.05(+0.22%) |
Jul 29, 2020 | 21.97 | 21.98 | 21.95 | 21.97 | 2,401 | +0.03(+0.13%) |
Jul 28, 2020 | 21.93 | 21.95 | 21.93 | 21.94 | 2,868 | -0.02(-0.11%) |
Jul 27, 2020 | 21.92 | 21.96 | 21.91 | 21.96 | 2,639 | -0.35(-1.59%) |
Jul 26, 2020 | 22.30 | 22.32 | 22.27 | 22.32 | 3,898 | +0.04(+0.17%) |
Jul 24, 2020 | 22.50 | 22.62 | 22.24 | 22.28 | 81,410 | -0.21(-0.93%) |
Jul 23, 2020 | 22.50 | 22.50 | 22.46 | 22.49 | 3,050 | +0.13(+0.60%) |
Jul 22, 2020 | 22.36 | 22.37 | 22.34 | 22.35 | 2,137 | +0.03(+0.14%) |
Jul 21, 2020 | 22.33 | 22.33 | 22.30 | 22.32 | 2,692 | -0.17(-0.74%) |
Jul 20, 2020 | 22.48 | 22.50 | 22.47 | 22.49 | 2,175 | -0.03(-0.15%) |
Jul 19, 2020 | 22.55 | 22.55 | 22.52 | 22.52 | 2,077 | -0.01(-0.03%) |
Jul 17, 2020 | 22.41 | 22.61 | 22.38 | 22.53 | 69,433 | +0.12(+0.55%) |
Jul 16, 2020 | 22.41 | 22.43 | 22.40 | 22.41 | 2,933 | +0.08(+0.37%) |
Jul 15, 2020 | 22.32 | 22.34 | 22.30 | 22.32 | 3,269 | -0.07(-0.30%) |
Jul 14, 2020 | 22.44 | 22.44 | 22.36 | 22.39 | 3,339 | -0.32(-1.39%) |
Jul 13, 2020 | 22.76 | 22.76 | 22.70 | 22.71 | 2,472 | +0.23(+1.03%) |
Jul 12, 2020 | 22.45 | 22.49 | 22.44 | 22.48 | 2,736 | +0.04(+0.17%) |
Jul 10, 2020 | 22.61 | 22.83 | 22.44 | 22.44 | 84,071 | -0.19(-0.86%) |
Jul 09, 2020 | 22.61 | 22.65 | 22.61 | 22.63 | 4,112 | -0.05(-0.22%) |
Jul 08, 2020 | 22.66 | 22.69 | 22.64 | 22.68 | 2,344 | -0.12(-0.53%) |
Jul 07, 2020 | 22.85 | 22.88 | 22.80 | 22.80 | 4,066 | +0.47(+2.12%) |
Jul 06, 2020 | 22.33 | 22.34 | 22.32 | 22.33 | 1,836 | -0.07(-0.30%) |
Jul 05, 2020 | 22.40 | 22.41 | 22.38 | 22.40 | 1,456 | +0.02(+0.10%) |
Jul 03, 2020 | 22.47 | 22.59 | 22.37 | 22.37 | 56,588 | -0.08(-0.37%) |
Jul 02, 2020 | 22.47 | 22.48 | 22.46 | 22.46 | 1,136 | -0.21(-0.93%) |
Jul 01, 2020 | 22.67 | 22.69 | 22.64 | 22.67 | 2,774 | -0.34(-1.47%) |
Jun 30, 2020 | 22.99 | 23.02 | 22.98 | 23.01 | 2,474 | -0.05(-0.21%) |
Jun 29, 2020 | 23.06 | 23.06 | 23.04 | 23.05 | 2,849 | -0.02(-0.07%) |
Jun 28, 2020 | 23.01 | 23.09 | 22.96 | 23.07 | 3,002 | +0.03(+0.14%) |
Jun 26, 2020 | 22.64 | 23.07 | 22.64 | 23.04 | 89,081 | +0.37(+1.63%) |
Jun 25, 2020 | 22.64 | 22.69 | 22.64 | 22.67 | 3,020 | -0.10(-0.45%) |
Jun 24, 2020 | 22.76 | 22.79 | 22.71 | 22.77 | 3,054 | +0.35(+1.58%) |
Jun 23, 2020 | 22.41 | 22.44 | 22.39 | 22.42 | 2,107 | -0.01(-0.04%) |
Jun 22, 2020 | 22.50 | 22.51 | 22.43 | 22.43 | 3,128 | -0.24(-1.06%) |
Jun 21, 2020 | 22.66 | 22.70 | 22.59 | 22.67 | 3,375 | +0.04(+0.19%) |
Jun 19, 2020 | 22.74 | 22.77 | 22.50 | 22.63 | 85,501 | -0.06(-0.28%) |
Jun 18, 2020 | 22.74 | 22.75 | 22.69 | 22.69 | 2,734 | +0.36(+1.60%) |
Jun 17, 2020 | 22.32 | 22.33 | 22.28 | 22.33 | 2,517 | +0.02(+0.08%) |
Jun 16, 2020 | 22.31 | 22.37 | 22.30 | 22.31 | 3,320 | +0.10(+0.46%) |
Jun 15, 2020 | 22.22 | 22.23 | 22.18 | 22.21 | 3,086 | -0.21(-0.95%) |
Jun 14, 2020 | 22.26 | 22.43 | 22.25 | 22.43 | 2,369 | +0.21(+0.94%) |
Jun 12, 2020 | 22.74 | 22.94 | 22.19 | 22.22 | 154,796 | -0.64(-2.79%) |
Jun 11, 2020 | 22.74 | 22.90 | 22.73 | 22.85 | 4,821 | +0.98(+4.46%) |
Jun 10, 2020 | 21.84 | 21.90 | 21.84 | 21.88 | 2,813 | -0.01(-0.06%) |
Jun 09, 2020 | 21.90 | 21.91 | 21.87 | 21.89 | 3,259 | +0.40(+1.86%) |
Jun 08, 2020 | 21.49 | 21.50 | 21.49 | 21.49 | 2,196 | -0.01(-0.06%) |
Jun 07, 2020 | 21.59 | 21.59 | 21.50 | 21.50 | 985 | -0.07(-0.32%) |
Jun 05, 2020 | 21.90 | 21.93 | 21.49 | 21.57 | 90,744 | -0.31(-1.42%) |
Jun 04, 2020 | 21.90 | 21.93 | 21.88 | 21.88 | 3,120 | +0.16(+0.74%) |
Jun 03, 2020 | 21.76 | 21.78 | 21.71 | 21.72 | 2,105 | -0.06(-0.28%) |
Jun 02, 2020 | 21.78 | 21.80 | 21.75 | 21.78 | 3,410 | -0.28(-1.28%) |
Jun 01, 2020 | 22.02 | 22.07 | 22.01 | 22.06 | 2,614 | -0.15(-0.69%) |
May 31, 2020 | 22.16 | 22.27 | 22.16 | 22.22 | 1,911 | +0.06(+0.29%) |
May 29, 2020 | 22.18 | 22.34 | 22.00 | 22.15 | 96,108 | -0.07(-0.29%) |
May 28, 2020 | 22.18 | 22.23 | 22.18 | 22.22 | 2,685 | -0.11(-0.49%) |
May 27, 2020 | 22.32 | 22.34 | 22.30 | 22.33 | 2,347 | +0.11(+0.51%) |
May 26, 2020 | 22.19 | 22.22 | 22.19 | 22.21 | 3,493 | -0.33(-1.48%) |
May 25, 2020 | 22.54 | 22.57 | 22.54 | 22.55 | 2,864 | -0.12(-0.51%) |
May 24, 2020 | 22.73 | 22.74 | 22.66 | 22.66 | 1,213 | -0.06(-0.26%) |
May 22, 2020 | 22.86 | 23.15 | 22.71 | 22.72 | 92,756 | -0.15(-0.66%) |
May 21, 2020 | 22.86 | 22.88 | 22.85 | 22.87 | 3,873 | -0.33(-1.43%) |
May 20, 2020 | 23.19 | 23.21 | 23.18 | 23.20 | 4,018 | -0.49(-2.08%) |
May 19, 2020 | 23.62 | 23.75 | 23.62 | 23.70 | 2,992 | -0.04(-0.15%) |
May 18, 2020 | 23.74 | 23.78 | 23.73 | 23.73 | 4,635 | -0.20(-0.85%) |
May 17, 2020 | 24.02 | 24.03 | 23.92 | 23.94 | 1,879 | -0.01(-0.03%) |
May 15, 2020 | 23.86 | 24.11 | 23.76 | 23.95 | 102,292 | +0.09(+0.39%) |
May 14, 2020 | 23.86 | 23.87 | 23.84 | 23.85 | 4,263 | -0.34(-1.41%) |
May 13, 2020 | 24.20 | 24.22 | 24.18 | 24.19 | 3,446 | -0.11(-0.44%) |
May 12, 2020 | 24.36 | 24.36 | 24.29 | 24.30 | 3,224 | +0.41(+1.71%) |
May 11, 2020 | 23.92 | 23.93 | 23.88 | 23.89 | 2,693 | +0.18(+0.77%) |
May 10, 2020 | 23.69 | 23.74 | 23.65 | 23.71 | 1,586 | +0.05(+0.21%) |
May 08, 2020 | 24.04 | 24.10 | 23.55 | 23.66 | 72,205 | -0.34(-1.41%) |
May 07, 2020 | 24.04 | 24.10 | 23.99 | 24.00 | 1,933 | -0.51(-2.08%) |
May 06, 2020 | 24.38 | 24.53 | 24.37 | 24.51 | 2,726 | +0.55(+2.29%) |
May 05, 2020 | 23.98 | 24.00 | 23.95 | 23.96 | 2,394 | -0.14(-0.59%) |
May 04, 2020 | 24.06 | 24.10 | 24.06 | 24.10 | 2,815 | -0.75(-3.03%) |
May 03, 2020 | 24.65 | 24.88 | 24.64 | 24.85 | 3,217 | +0.27(+1.08%) |