Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 20.42 | 20.44 | 20.30 | 20.30 | 39,850 | -0.05(-0.24%) |
Jul 30, 2020 | 20.29 | 20.45 | 20.29 | 20.35 | 20,355 | +0.01(+0.04%) |
Jul 29, 2020 | 20.36 | 20.45 | 20.33 | 20.34 | 23,299 | +0.12(+0.57%) |
Jul 28, 2020 | 20.35 | 20.38 | 20.22 | 20.22 | 52,736 | -0.17(-0.81%) |
Jul 27, 2020 | 20.27 | 20.39 | 20.26 | 20.39 | 25,636 | +0.12(+0.61%) |
Jul 24, 2020 | 20.19 | 20.30 | 20.16 | 20.26 | 24,876 | +0.01(+0.04%) |
Jul 23, 2020 | 20.17 | 20.29 | 20.17 | 20.25 | 51,626 | +0.08(+0.41%) |
Jul 22, 2020 | 20.23 | 20.27 | 20.15 | 20.17 | 96,085 | +0.04(+0.21%) |
Jul 21, 2020 | 20.03 | 20.18 | 20.03 | 20.13 | 19,808 | +0.15(+0.75%) |
Jul 20, 2020 | 19.97 | 20.03 | 19.94 | 19.98 | 19,948 | +0.08(+0.42%) |
Jul 17, 2020 | 19.93 | 19.95 | 19.87 | 19.90 | 6,521 | +0.07(+0.33%) |
Jul 16, 2020 | 19.83 | 19.93 | 19.82 | 19.83 | 22,565 | +0.01(+0.04%) |
Jul 15, 2020 | 19.90 | 19.98 | 19.81 | 19.82 | 104,207 | +0.12(+0.63%) |
Jul 14, 2020 | 19.77 | 19.81 | 19.70 | 19.70 | 30,469 | -0.01(-0.04%) |
Jul 13, 2020 | 19.80 | 19.90 | 19.62 | 19.71 | 52,285 | -0.07(-0.33%) |
Jul 10, 2020 | 19.77 | 19.77 | 19.69 | 19.77 | 11,955 | +0.12(+0.59%) |
Jul 09, 2020 | 19.78 | 19.80 | 19.61 | 19.66 | 20,249 | -0.06(-0.29%) |
Jul 08, 2020 | 19.76 | 19.80 | 19.68 | 19.72 | 13,595 | +0.07(+0.34%) |
Jul 07, 2020 | 19.79 | 19.82 | 19.65 | 19.65 | 64,843 | -0.17(-0.88%) |
Jul 06, 2020 | 19.80 | 19.82 | 19.79 | 19.82 | 7,321 | +0.18(+0.93%) |
Jul 02, 2020 | 19.67 | 19.78 | 19.62 | 19.64 | 76,078 | -0.03(-0.17%) |
Jul 01, 2020 | 19.52 | 19.68 | 19.52 | 19.68 | 82,127 | +0.11(+0.55%) |
Jun 30, 2020 | 19.41 | 19.57 | 19.41 | 19.57 | 11,256 | +0.14(+0.72%) |
Jun 29, 2020 | 19.44 | 19.53 | 19.41 | 19.43 | 71,680 | -0.08(-0.42%) |
Jun 26, 2020 | 19.45 | 19.54 | 19.45 | 19.51 | 8,485 | -0.02(-0.11%) |
Jun 25, 2020 | 19.51 | 19.57 | 19.48 | 19.53 | 12,646 | -0.04(-0.19%) |
Jun 24, 2020 | 19.58 | 19.63 | 19.52 | 19.57 | 11,142 | -0.13(-0.67%) |
Jun 23, 2020 | 19.73 | 19.77 | 19.67 | 19.70 | 49,235 | +0.13(+0.67%) |
Jun 22, 2020 | 19.54 | 19.67 | 19.54 | 19.57 | 11,667 | -0.02(-0.13%) |
Jun 19, 2020 | 19.58 | 19.70 | 19.55 | 19.59 | 22,425 | -0.09(-0.46%) |
Jun 18, 2020 | 19.66 | 19.68 | 19.60 | 19.68 | 58,533 | +0.05(+0.25%) |
Jun 17, 2020 | 19.73 | 19.73 | 19.60 | 19.63 | 20,271 | -0.06(-0.29%) |
Jun 16, 2020 | 19.72 | 19.87 | 19.69 | 19.69 | 27,419 | +0.18(+0.91%) |
Jun 15, 2020 | 19.34 | 19.61 | 19.34 | 19.51 | 108,044 | +0.05(+0.23%) |
Jun 12, 2020 | 19.49 | 19.59 | 19.39 | 19.47 | 93,579 | +0.16(+0.85%) |
Jun 11, 2020 | 19.64 | 19.64 | 19.29 | 19.30 | 32,187 | -0.43(-2.17%) |
Jun 10, 2020 | 19.72 | 19.78 | 19.71 | 19.73 | 13,109 | +0.04(+0.21%) |
Jun 09, 2020 | 19.82 | 19.82 | 19.61 | 19.69 | 131,033 | -0.34(-1.69%) |
Jun 08, 2020 | 19.94 | 20.04 | 19.93 | 20.03 | 77,607 | +0.22(+1.12%) |
Jun 05, 2020 | 19.88 | 19.88 | 19.80 | 19.81 | 18,424 | +0.19(+0.99%) |
Jun 04, 2020 | 19.58 | 19.63 | 19.58 | 19.61 | 7,834 | +0.09(+0.44%) |
Jun 03, 2020 | 19.39 | 19.56 | 19.39 | 19.53 | 26,048 | +0.28(+1.46%) |
Jun 02, 2020 | 19.18 | 19.38 | 19.18 | 19.25 | 49,244 | +0.14(+0.73%) |
Jun 01, 2020 | 19.06 | 19.17 | 19.06 | 19.11 | 114,349 | +0.09(+0.47%) |
May 29, 2020 | 19.03 | 19.12 | 18.97 | 19.02 | 18,389 | +0.04(+0.22%) |
May 28, 2020 | 18.96 | 19.04 | 18.93 | 18.98 | 90,188 | +0.09(+0.48%) |
May 27, 2020 | 18.93 | 18.97 | 18.84 | 18.89 | 29,609 | +0.15(+0.79%) |
May 26, 2020 | 18.75 | 18.84 | 18.72 | 18.74 | 24,990 | +0.10(+0.53%) |
May 22, 2020 | 18.73 | 18.73 | 18.64 | 18.64 | 12,665 | -0.02(-0.13%) |
May 21, 2020 | 18.70 | 18.82 | 18.66 | 18.66 | 31,013 | +0.01(+0.04%) |
May 20, 2020 | 18.68 | 18.76 | 18.66 | 18.66 | 105,770 | +0.26(+1.43%) |
May 19, 2020 | 18.43 | 18.52 | 18.39 | 18.39 | 73,864 | -0.11(-0.58%) |
May 18, 2020 | 18.11 | 18.50 | 18.11 | 18.50 | 110,424 | +0.55(+3.06%) |
May 15, 2020 | 18.06 | 18.06 | 17.94 | 17.95 | 4,993 | -0.08(-0.46%) |
May 14, 2020 | 17.91 | 18.04 | 17.91 | 18.03 | 61,619 | +0.04(+0.23%) |
May 13, 2020 | 18.13 | 18.13 | 17.97 | 17.99 | 8,719 | -0.06(-0.32%) |
May 12, 2020 | 18.06 | 18.15 | 18.02 | 18.05 | 14,021 | +0.07(+0.37%) |
May 11, 2020 | 18.06 | 18.06 | 17.97 | 17.98 | 13,693 | +0.03(+0.18%) |
May 08, 2020 | 17.91 | 18.04 | 17.91 | 17.95 | 32,638 | +0.08(+0.46%) |
May 07, 2020 | 17.87 | 17.95 | 17.86 | 17.87 | 16,218 | +0.15(+0.83%) |
May 06, 2020 | 17.81 | 17.87 | 17.71 | 17.72 | 34,973 | -0.11(-0.60%) |
May 05, 2020 | 17.88 | 17.94 | 17.80 | 17.83 | 47,972 | -0.01(-0.05%) |
May 04, 2020 | 17.80 | 17.86 | 17.79 | 17.83 | 23,211 | +0.07(+0.42%) |