Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 24.69 | 24.69 | 24.63 | 24.68 | 34,260 | +0.04(+0.18%) |
Jul 30, 2020 | 24.63 | 24.66 | 24.58 | 24.63 | 197,814 | +0.00(+0.02%) |
Jul 29, 2020 | 24.66 | 24.66 | 24.61 | 24.63 | 57,297 | +0.02(+0.09%) |
Jul 28, 2020 | 24.63 | 24.63 | 24.60 | 24.61 | 88,955 | +0.02(+0.07%) |
Jul 27, 2020 | 24.56 | 24.60 | 24.53 | 24.59 | 179,976 | +0.02(+0.08%) |
Jul 24, 2020 | 24.57 | 24.59 | 24.56 | 24.57 | 250,614 | -0.02(-0.08%) |
Jul 23, 2020 | 24.57 | 24.61 | 24.54 | 24.59 | 102,955 | +0.02(+0.07%) |
Jul 22, 2020 | 24.58 | 24.58 | 24.54 | 24.57 | 27,775 | +0.03(+0.13%) |
Jul 21, 2020 | 24.58 | 24.58 | 24.47 | 24.54 | 86,905 | +0.03(+0.13%) |
Jul 20, 2020 | 24.54 | 24.56 | 24.46 | 24.51 | 109,016 | +0.03(+0.14%) |
Jul 17, 2020 | 24.48 | 24.52 | 24.45 | 24.47 | 89,211 | +0.00(+0.01%) |
Jul 16, 2020 | 24.46 | 24.48 | 24.41 | 24.47 | 116,499 | +0.02(+0.07%) |
Jul 15, 2020 | 24.44 | 24.46 | 24.41 | 24.45 | 63,136 | +0.04(+0.15%) |
Jul 14, 2020 | 24.36 | 24.43 | 24.36 | 24.42 | 51,363 | +0.04(+0.18%) |
Jul 13, 2020 | 24.40 | 24.40 | 24.34 | 24.37 | 25,659 | +0.02(+0.09%) |
Jul 10, 2020 | 24.31 | 24.36 | 24.28 | 24.35 | 174,306 | +0.04(+0.17%) |
Jul 09, 2020 | 24.32 | 24.33 | 24.27 | 24.31 | 88,601 | +0.00(+0.00%) |
Jul 08, 2020 | 24.31 | 24.33 | 24.27 | 24.31 | 102,004 | +0.01(+0.04%) |
Jul 07, 2020 | 24.29 | 24.32 | 24.29 | 24.30 | 36,569 | +0.01(+0.04%) |
Jul 06, 2020 | 24.30 | 24.30 | 24.25 | 24.29 | 15,132 | -0.02(-0.09%) |
Jul 02, 2020 | 24.29 | 24.32 | 24.27 | 24.31 | 34,928 | +0.06(+0.24%) |
Jul 01, 2020 | 24.29 | 24.29 | 24.20 | 24.25 | 88,182 | -0.01(-0.05%) |
Jun 30, 2020 | 24.28 | 24.28 | 24.21 | 24.27 | 69,013 | +0.04(+0.16%) |
Jun 29, 2020 | 24.28 | 24.28 | 24.19 | 24.23 | 96,077 | -0.02(-0.07%) |
Jun 26, 2020 | 24.23 | 24.26 | 24.21 | 24.24 | 16,268 | +0.01(+0.04%) |
Jun 25, 2020 | 24.27 | 24.27 | 24.23 | 24.23 | 34,133 | -0.01(-0.04%) |
Jun 24, 2020 | 24.23 | 24.25 | 24.23 | 24.24 | 45,217 | +0.00(+0.02%) |
Jun 23, 2020 | 24.21 | 24.27 | 24.21 | 24.24 | 61,064 | -0.00(-0.02%) |
Jun 22, 2020 | 24.26 | 24.26 | 24.19 | 24.24 | 99,796 | +0.01(+0.06%) |
Jun 19, 2020 | 24.14 | 24.24 | 24.14 | 24.23 | 118,339 | +0.02(+0.07%) |
Jun 18, 2020 | 24.20 | 24.22 | 24.18 | 24.21 | 75,408 | +0.00(+0.00%) |
Jun 17, 2020 | 24.22 | 24.23 | 24.15 | 24.21 | 312,710 | +0.02(+0.07%) |
Jun 16, 2020 | 24.21 | 24.21 | 24.18 | 24.19 | 15,701 | -0.03(-0.11%) |
Jun 15, 2020 | 24.24 | 24.28 | 24.21 | 24.22 | 31,879 | -0.00(-0.00%) |
Jun 12, 2020 | 24.11 | 24.27 | 24.11 | 24.22 | 125,025 | +0.02(+0.10%) |
Jun 11, 2020 | 24.18 | 24.21 | 24.18 | 24.20 | 31,367 | +0.02(+0.07%) |
Jun 10, 2020 | 24.11 | 24.19 | 24.11 | 24.18 | 34,415 | +0.03(+0.13%) |
Jun 09, 2020 | 24.11 | 24.18 | 24.10 | 24.15 | 93,160 | +0.02(+0.07%) |
Jun 08, 2020 | 24.11 | 24.16 | 24.11 | 24.13 | 28,110 | +0.00(+0.00%) |
Jun 05, 2020 | 24.17 | 24.18 | 24.12 | 24.13 | 33,540 | -0.04(-0.19%) |
Jun 04, 2020 | 24.18 | 24.19 | 24.16 | 24.18 | 72,305 | +0.02(+0.07%) |
Jun 03, 2020 | 24.14 | 24.16 | 24.14 | 24.16 | 35,666 | +0.02(+0.07%) |
Jun 02, 2020 | 24.12 | 24.15 | 24.12 | 24.14 | 16,802 | -0.03(-0.11%) |
Jun 01, 2020 | 24.21 | 24.21 | 24.12 | 24.17 | 136,254 | -0.00(-0.02%) |
May 29, 2020 | 24.17 | 24.20 | 24.15 | 24.17 | 30,594 | +0.04(+0.17%) |
May 28, 2020 | 24.13 | 24.14 | 24.09 | 24.13 | 58,701 | -0.00(-0.02%) |
May 27, 2020 | 24.14 | 24.15 | 24.09 | 24.14 | 26,187 | +0.03(+0.13%) |
May 26, 2020 | 24.14 | 24.14 | 24.07 | 24.10 | 33,558 | +0.01(+0.04%) |
May 22, 2020 | 24.05 | 24.10 | 23.99 | 24.09 | 32,380 | +0.07(+0.27%) |
May 21, 2020 | 23.96 | 24.03 | 23.96 | 24.03 | 39,149 | +0.12(+0.51%) |
May 20, 2020 | 23.97 | 23.97 | 23.86 | 23.91 | 12,098 | +0.01(+0.06%) |
May 19, 2020 | 23.82 | 23.89 | 23.82 | 23.89 | 25,095 | +0.07(+0.28%) |
May 18, 2020 | 23.92 | 23.92 | 23.79 | 23.83 | 85,114 | -0.02(-0.09%) |
May 15, 2020 | 23.79 | 23.89 | 23.78 | 23.85 | 41,871 | +0.12(+0.49%) |
May 14, 2020 | 23.69 | 23.76 | 23.69 | 23.73 | 49,683 | +0.04(+0.15%) |
May 13, 2020 | 23.60 | 23.71 | 23.60 | 23.70 | 7,654 | +0.03(+0.11%) |
May 12, 2020 | 23.66 | 23.70 | 23.64 | 23.67 | 33,216 | +0.04(+0.16%) |
May 11, 2020 | 23.59 | 23.64 | 23.59 | 23.63 | 7,613 | -0.03(-0.11%) |
May 08, 2020 | 23.73 | 23.73 | 23.52 | 23.66 | 33,274 | +0.12(+0.50%) |
May 07, 2020 | 23.73 | 23.73 | 23.50 | 23.54 | 107,050 | +0.08(+0.36%) |
May 06, 2020 | 23.47 | 23.47 | 23.45 | 23.46 | 4,278 | +0.04(+0.19%) |
May 05, 2020 | 23.42 | 23.51 | 23.40 | 23.42 | 3,191 | -0.04(-0.15%) |
May 04, 2020 | 23.35 | 23.47 | 23.35 | 23.45 | 10,071 | +0.18(+0.77%) |