Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 21.56 | 21.56 | 21.13 | 21.34 | 3,088 | -0.34(-1.57%) |
Jul 30, 2020 | 21.37 | 21.70 | 21.33 | 21.68 | 27,381 | -0.19(-0.87%) |
Jul 29, 2020 | 21.70 | 21.87 | 21.70 | 21.87 | 2,671 | +0.42(+1.97%) |
Jul 28, 2020 | 21.41 | 21.45 | 21.41 | 21.45 | 2,213 | +0.16(+0.73%) |
Jul 27, 2020 | 21.30 | 21.34 | 21.26 | 21.29 | 3,820 | +0.08(+0.37%) |
Jul 24, 2020 | 21.37 | 21.37 | 21.20 | 21.21 | 1,853 | -0.27(-1.28%) |
Jul 23, 2020 | 21.29 | 21.63 | 21.29 | 21.49 | 2,938 | +0.16(+0.74%) |
Jul 22, 2020 | 21.30 | 21.42 | 21.30 | 21.33 | 2,966 | +0.04(+0.19%) |
Jul 21, 2020 | 21.06 | 21.42 | 21.06 | 21.29 | 2,559 | +0.44(+2.13%) |
Jul 20, 2020 | 20.80 | 20.86 | 20.80 | 20.84 | 3,035 | -0.16(-0.74%) |
Jul 17, 2020 | 21.09 | 21.13 | 20.99 | 21.00 | 2,779 | +0.02(+0.09%) |
Jul 16, 2020 | 20.83 | 20.98 | 20.83 | 20.98 | 1,844 | -0.14(-0.64%) |
Jul 15, 2020 | 20.54 | 21.12 | 20.54 | 21.12 | 2,460 | +1.01(+5.02%) |
Jul 14, 2020 | 20.09 | 20.14 | 20.09 | 20.11 | 2,944 | +0.13(+0.66%) |
Jul 13, 2020 | 20.20 | 20.45 | 19.97 | 19.97 | 4,038 | +0.00(+0.02%) |
Jul 10, 2020 | 19.89 | 19.98 | 19.89 | 19.97 | 823 | +0.11(+0.54%) |
Jul 09, 2020 | 20.11 | 20.11 | 19.78 | 19.86 | 1,442 | -0.34(-1.66%) |
Jul 08, 2020 | 20.10 | 20.20 | 20.01 | 20.20 | 1,643 | -0.12(-0.60%) |
Jul 07, 2020 | 20.26 | 20.33 | 20.26 | 20.32 | 7,094 | -0.29(-1.40%) |
Jul 06, 2020 | 20.59 | 20.61 | 20.47 | 20.61 | 1,719 | +0.10(+0.50%) |
Jul 02, 2020 | 20.76 | 20.76 | 20.38 | 20.50 | 2,573 | +0.23(+1.14%) |
Jul 01, 2020 | 20.47 | 20.47 | 20.26 | 20.27 | 1,498 | -0.04(-0.18%) |
Jun 30, 2020 | 20.18 | 20.45 | 20.18 | 20.31 | 2,992 | +0.08(+0.40%) |
Jun 29, 2020 | 19.86 | 20.24 | 19.86 | 20.23 | 2,337 | +0.68(+3.46%) |
Jun 26, 2020 | 19.87 | 19.87 | 19.55 | 19.55 | 720 | -0.27(-1.37%) |
Jun 25, 2020 | 19.62 | 19.82 | 19.58 | 19.82 | 2,186 | -0.02(-0.10%) |
Jun 24, 2020 | 20.30 | 20.30 | 19.60 | 19.84 | 2,396 | -0.80(-3.86%) |
Jun 23, 2020 | 20.55 | 20.67 | 20.55 | 20.64 | 1,913 | +0.16(+0.76%) |
Jun 22, 2020 | 20.23 | 20.56 | 20.23 | 20.48 | 5,169 | +0.03(+0.14%) |
Jun 19, 2020 | 20.77 | 20.82 | 20.46 | 20.46 | 1,651 | -0.15(-0.73%) |
Jun 18, 2020 | 20.77 | 20.78 | 20.61 | 20.61 | 689 | -0.11(-0.51%) |
Jun 17, 2020 | 20.74 | 20.87 | 20.70 | 20.71 | 2,412 | -0.23(-1.09%) |
Jun 16, 2020 | 21.12 | 21.15 | 20.80 | 20.94 | 12,187 | +0.36(+1.74%) |
Jun 15, 2020 | 19.65 | 20.58 | 19.65 | 20.58 | 1,451 | +0.43(+2.12%) |
Jun 12, 2020 | 20.19 | 20.19 | 19.79 | 20.16 | 4,437 | +0.05(+0.24%) |
Jun 11, 2020 | 20.34 | 20.34 | 20.11 | 20.11 | 2,131 | -1.26(-5.92%) |
Jun 10, 2020 | 21.67 | 21.67 | 21.37 | 21.37 | 4,057 | -0.56(-2.54%) |
Jun 09, 2020 | 21.91 | 21.97 | 21.91 | 21.93 | 1,359 | -0.44(-1.96%) |
Jun 08, 2020 | 22.03 | 22.37 | 22.03 | 22.37 | 2,422 | +0.39(+1.77%) |
Jun 05, 2020 | 22.01 | 22.20 | 21.96 | 21.98 | 928 | +0.74(+3.48%) |
Jun 04, 2020 | 21.19 | 21.24 | 21.17 | 21.24 | 4,275 | +0.07(+0.34%) |
Jun 03, 2020 | 20.93 | 21.17 | 20.93 | 21.17 | 7,289 | +0.52(+2.50%) |
Jun 02, 2020 | 20.42 | 20.66 | 20.42 | 20.65 | 42,797 | +0.21(+1.03%) |
Jun 01, 2020 | 20.55 | 20.56 | 20.44 | 20.44 | 379 | +0.25(+1.24%) |
May 29, 2020 | 20.10 | 20.19 | 20.10 | 20.19 | 825 | -0.08(-0.41%) |
May 28, 2020 | 20.73 | 20.73 | 20.27 | 20.27 | 1,303 | -0.20(-0.99%) |
May 27, 2020 | 20.33 | 20.48 | 20.33 | 20.48 | 1,175 | +0.35(+1.73%) |
May 26, 2020 | 19.91 | 20.18 | 19.91 | 20.13 | 39,759 | +0.71(+3.67%) |
May 22, 2020 | 19.25 | 19.41 | 19.20 | 19.41 | 825 | +0.09(+0.47%) |
May 21, 2020 | 19.14 | 19.42 | 19.14 | 19.32 | 1,406 | +0.07(+0.35%) |
May 20, 2020 | 19.24 | 19.26 | 19.24 | 19.25 | 2,382 | +0.02(+0.10%) |
May 19, 2020 | 19.10 | 19.24 | 19.10 | 19.24 | 3,962 | +0.14(+0.71%) |
May 18, 2020 | 18.91 | 19.12 | 18.90 | 19.10 | 6,088 | +1.09(+6.08%) |
May 15, 2020 | 17.77 | 18.00 | 17.77 | 18.00 | 1,547 | +0.25(+1.43%) |
May 14, 2020 | 17.25 | 17.75 | 17.01 | 17.75 | 5,649 | +0.08(+0.48%) |
May 13, 2020 | 18.12 | 18.12 | 17.49 | 17.67 | 4,084 | -0.61(-3.34%) |
May 12, 2020 | 18.80 | 18.81 | 18.28 | 18.28 | 7,635 | -0.69(-3.62%) |
May 11, 2020 | 18.79 | 19.00 | 18.76 | 18.96 | 3,332 | -0.00(-0.01%) |
May 08, 2020 | 18.90 | 18.96 | 18.90 | 18.96 | 1,238 | +0.55(+2.97%) |
May 07, 2020 | 18.41 | 18.52 | 18.41 | 18.42 | 1,947 | +0.22(+1.23%) |
May 06, 2020 | 18.20 | 18.25 | 18.18 | 18.19 | 2,111 | -0.19(-1.03%) |
May 05, 2020 | 18.43 | 18.43 | 18.38 | 18.38 | 1,563 | +0.31(+1.72%) |
May 04, 2020 | 17.95 | 18.07 | 17.79 | 18.07 | 5,831 | -0.10(-0.53%) |