Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 22.70 | 22.75 | 22.70 | 22.75 | 686 | -0.45(-1.94%) |
Jul 30, 2020 | 22.98 | 23.20 | 22.95 | 23.20 | 3,777 | -0.23(-0.99%) |
Jul 29, 2020 | 23.40 | 23.43 | 23.39 | 23.43 | 2,354 | +0.24(+1.04%) |
Jul 28, 2020 | 23.26 | 23.27 | 23.19 | 23.19 | 1,868 | -0.14(-0.58%) |
Jul 27, 2020 | 23.29 | 23.33 | 23.26 | 23.33 | 4,165 | +0.31(+1.37%) |
Jul 24, 2020 | 22.93 | 23.03 | 22.93 | 23.01 | 915 | -0.02(-0.07%) |
Jul 23, 2020 | 23.20 | 23.30 | 23.01 | 23.03 | 16,264 | -0.23(-0.98%) |
Jul 22, 2020 | 23.24 | 23.26 | 23.20 | 23.26 | 798 | +0.15(+0.63%) |
Jul 21, 2020 | 23.19 | 23.19 | 23.11 | 23.11 | 3,626 | +0.04(+0.19%) |
Jul 20, 2020 | 23.01 | 23.07 | 23.01 | 23.07 | 637 | +0.10(+0.44%) |
Jul 17, 2020 | 22.84 | 22.98 | 22.84 | 22.97 | 51,605 | +0.13(+0.57%) |
Jul 16, 2020 | 22.96 | 22.98 | 22.77 | 22.84 | 19,513 | -0.13(-0.55%) |
Jul 15, 2020 | 23.05 | 23.08 | 22.86 | 22.96 | 12,210 | +0.31(+1.35%) |
Jul 14, 2020 | 22.64 | 22.66 | 22.56 | 22.66 | 5,163 | +0.33(+1.47%) |
Jul 13, 2020 | 22.72 | 22.72 | 22.33 | 22.33 | 3,223 | -0.11(-0.51%) |
Jul 10, 2020 | 22.29 | 22.46 | 22.29 | 22.44 | 915 | +0.23(+1.02%) |
Jul 09, 2020 | 22.43 | 22.45 | 22.14 | 22.22 | 3,492 | -0.27(-1.19%) |
Jul 08, 2020 | 22.37 | 22.64 | 22.37 | 22.48 | 9,047 | +0.16(+0.74%) |
Jul 07, 2020 | 22.49 | 22.53 | 22.32 | 22.32 | 4,552 | -0.31(-1.36%) |
Jul 06, 2020 | 22.56 | 22.66 | 22.56 | 22.63 | 1,357 | +0.29(+1.31%) |
Jul 02, 2020 | 22.43 | 22.43 | 22.33 | 22.33 | 800 | +0.17(+0.77%) |
Jul 01, 2020 | 22.08 | 22.21 | 22.08 | 22.16 | 4,931 | +0.05(+0.23%) |
Jun 30, 2020 | 22.01 | 22.11 | 21.99 | 22.11 | 934 | +0.13(+0.61%) |
Jun 29, 2020 | 22.01 | 22.05 | 21.96 | 21.98 | 13,339 | +0.11(+0.52%) |
Jun 26, 2020 | 21.92 | 21.92 | 21.79 | 21.87 | 915 | -0.23(-1.06%) |
Jun 25, 2020 | 21.84 | 22.10 | 21.84 | 22.10 | 105,750 | +0.19(+0.89%) |
Jun 24, 2020 | 21.88 | 22.01 | 21.84 | 21.91 | 2,158 | -0.52(-2.33%) |
Jun 23, 2020 | 22.59 | 22.60 | 22.43 | 22.43 | 10,132 | +0.10(+0.45%) |
Jun 22, 2020 | 22.25 | 22.38 | 22.20 | 22.33 | 3,433 | +0.19(+0.86%) |
Jun 19, 2020 | 22.16 | 22.21 | 22.14 | 22.14 | 1,496 | -0.13(-0.57%) |
Jun 18, 2020 | 22.28 | 22.34 | 22.26 | 22.26 | 966 | -0.11(-0.48%) |
Jun 17, 2020 | 22.46 | 22.46 | 22.37 | 22.37 | 750 | +0.04(+0.19%) |
Jun 16, 2020 | 22.40 | 22.40 | 22.20 | 22.33 | 2,998 | +0.30(+1.35%) |
Jun 15, 2020 | 21.67 | 22.13 | 21.67 | 22.03 | 11,944 | +0.09(+0.41%) |
Jun 12, 2020 | 22.13 | 22.13 | 21.81 | 21.94 | 1,266 | +0.38(+1.75%) |
Jun 11, 2020 | 22.16 | 22.20 | 21.54 | 21.56 | 3,005 | -1.29(-5.66%) |
Jun 10, 2020 | 22.84 | 22.98 | 22.81 | 22.86 | 1,008 | -0.06(-0.25%) |
Jun 09, 2020 | 22.84 | 22.91 | 22.84 | 22.91 | 2,291 | -0.33(-1.40%) |
Jun 08, 2020 | 23.01 | 23.24 | 23.00 | 23.24 | 1,594 | +0.28(+1.20%) |
Jun 05, 2020 | 23.03 | 23.17 | 22.96 | 22.96 | 2,187 | +0.33(+1.47%) |
Jun 04, 2020 | 22.68 | 22.71 | 22.63 | 22.63 | 1,763 | -0.15(-0.68%) |
Jun 03, 2020 | 22.66 | 22.79 | 22.62 | 22.79 | 11,286 | +0.51(+2.29%) |
Jun 02, 2020 | 22.21 | 22.27 | 22.21 | 22.27 | 4,315 | +0.28(+1.26%) |
Jun 01, 2020 | 21.73 | 22.00 | 21.73 | 22.00 | 21,862 | +0.44(+2.06%) |
May 29, 2020 | 21.42 | 21.56 | 21.36 | 21.55 | 4,834 | -0.02(-0.11%) |
May 28, 2020 | 21.68 | 21.80 | 21.58 | 21.58 | 1,498 | +0.22(+1.05%) |
May 27, 2020 | 21.23 | 21.35 | 21.16 | 21.35 | 12,125 | +0.17(+0.80%) |
May 26, 2020 | 21.24 | 21.30 | 21.18 | 21.18 | 2,443 | +0.72(+3.50%) |
May 22, 2020 | 20.40 | 20.47 | 20.39 | 20.47 | 3,798 | -0.06(-0.27%) |
May 21, 2020 | 20.51 | 20.55 | 20.51 | 20.52 | 5,270 | -0.19(-0.90%) |
May 20, 2020 | 20.66 | 20.78 | 20.57 | 20.71 | 4,418 | +0.37(+1.82%) |
May 19, 2020 | 20.49 | 20.56 | 20.34 | 20.34 | 23,815 | -0.24(-1.18%) |
May 18, 2020 | 20.21 | 20.58 | 20.21 | 20.58 | 10,230 | +0.83(+4.21%) |
May 15, 2020 | 19.69 | 19.75 | 19.69 | 19.75 | 1,496 | -0.02(-0.10%) |
May 14, 2020 | 19.54 | 19.77 | 19.43 | 19.77 | 6,427 | -0.18(-0.92%) |
May 13, 2020 | 20.13 | 20.13 | 19.89 | 19.96 | 27,722 | -0.23(-1.16%) |
May 12, 2020 | 20.47 | 20.49 | 20.19 | 20.19 | 8,531 | -0.25(-1.23%) |
May 11, 2020 | 20.34 | 20.48 | 20.34 | 20.44 | 2,157 | +0.02(+0.10%) |
May 08, 2020 | 20.42 | 20.42 | 20.36 | 20.42 | 1,266 | +0.36(+1.81%) |
May 07, 2020 | 20.08 | 20.14 | 20.02 | 20.06 | 7,737 | +0.34(+1.70%) |
May 06, 2020 | 20.01 | 20.02 | 19.72 | 19.72 | 31,067 | -0.16(-0.83%) |
May 05, 2020 | 19.95 | 20.06 | 19.89 | 19.89 | 22,843 | +0.03(+0.17%) |
May 04, 2020 | 19.72 | 19.85 | 19.65 | 19.85 | 61,066 | +0.00(+0.00%) |