Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 22.97 | 23.13 | 22.86 | 23.13 | 79,719 | +0.22(+0.96%) |
Jul 30, 2020 | 22.88 | 22.97 | 22.84 | 22.91 | 94,132 | +0.00(+0.02%) |
Jul 29, 2020 | 22.79 | 22.98 | 22.78 | 22.90 | 105,507 | +0.16(+0.69%) |
Jul 28, 2020 | 22.79 | 22.80 | 22.74 | 22.74 | 103,011 | -0.05(-0.22%) |
Jul 27, 2020 | 22.75 | 22.80 | 22.65 | 22.79 | 88,329 | +0.06(+0.26%) |
Jul 24, 2020 | 22.64 | 22.75 | 22.56 | 22.74 | 47,638 | +0.14(+0.62%) |
Jul 23, 2020 | 22.70 | 22.75 | 22.49 | 22.60 | 85,394 | -0.10(-0.43%) |
Jul 22, 2020 | 22.55 | 22.70 | 22.55 | 22.69 | 103,556 | +0.12(+0.51%) |
Jul 21, 2020 | 22.59 | 22.64 | 22.51 | 22.58 | 71,305 | +0.07(+0.33%) |
Jul 20, 2020 | 22.40 | 22.55 | 22.40 | 22.50 | 108,673 | +0.11(+0.48%) |
Jul 17, 2020 | 22.30 | 22.40 | 22.30 | 22.40 | 332,266 | +0.09(+0.41%) |
Jul 16, 2020 | 22.25 | 22.31 | 22.24 | 22.30 | 87,950 | +0.07(+0.30%) |
Jul 15, 2020 | 22.08 | 22.25 | 21.97 | 22.24 | 154,837 | +0.27(+1.21%) |
Jul 14, 2020 | 21.91 | 22.09 | 21.85 | 21.97 | 293,065 | +0.17(+0.76%) |
Jul 13, 2020 | 22.05 | 22.12 | 21.81 | 21.81 | 86,362 | -0.15(-0.68%) |
Jul 10, 2020 | 21.79 | 21.99 | 21.76 | 21.96 | 78,875 | +0.05(+0.23%) |
Jul 09, 2020 | 21.94 | 21.94 | 21.77 | 21.91 | 77,874 | +0.05(+0.23%) |
Jul 08, 2020 | 21.87 | 21.98 | 21.77 | 21.86 | 75,522 | -0.02(-0.08%) |
Jul 07, 2020 | 21.99 | 22.07 | 21.83 | 21.87 | 68,391 | -0.17(-0.75%) |
Jul 06, 2020 | 21.96 | 22.04 | 21.93 | 22.04 | 76,464 | +0.17(+0.80%) |
Jul 02, 2020 | 21.93 | 21.96 | 21.77 | 21.86 | 33,286 | +0.09(+0.42%) |
Jul 01, 2020 | 21.82 | 21.84 | 21.73 | 21.77 | 90,632 | +0.15(+0.69%) |
Jun 30, 2020 | 21.47 | 21.70 | 21.47 | 21.62 | 35,633 | +0.16(+0.75%) |
Jun 29, 2020 | 21.77 | 21.77 | 21.38 | 21.46 | 128,701 | -0.08(-0.36%) |
Jun 26, 2020 | 21.69 | 21.69 | 21.49 | 21.54 | 51,270 | -0.27(-1.25%) |
Jun 25, 2020 | 21.74 | 21.81 | 21.57 | 21.81 | 121,122 | +0.05(+0.23%) |
Jun 24, 2020 | 21.95 | 21.95 | 21.62 | 21.76 | 55,037 | -0.22(-1.01%) |
Jun 23, 2020 | 22.02 | 22.04 | 21.92 | 21.99 | 72,523 | +0.06(+0.30%) |
Jun 22, 2020 | 21.97 | 21.98 | 21.87 | 21.92 | 61,281 | +0.00(+0.01%) |
Jun 19, 2020 | 22.02 | 22.02 | 21.86 | 21.92 | 92,481 | +0.04(+0.19%) |
Jun 18, 2020 | 21.86 | 21.96 | 21.77 | 21.88 | 46,370 | -0.07(-0.34%) |
Jun 17, 2020 | 22.00 | 22.02 | 21.88 | 21.95 | 116,165 | -0.02(-0.08%) |
Jun 16, 2020 | 22.16 | 22.16 | 21.88 | 21.97 | 46,600 | +0.16(+0.72%) |
Jun 15, 2020 | 21.42 | 21.89 | 21.38 | 21.81 | 45,484 | +0.20(+0.92%) |
Jun 12, 2020 | 21.93 | 21.98 | 21.41 | 21.62 | 180,235 | +0.23(+1.08%) |
Jun 11, 2020 | 21.53 | 21.62 | 21.26 | 21.38 | 40,078 | -0.53(-2.41%) |
Jun 10, 2020 | 21.93 | 22.03 | 21.74 | 21.91 | 219,324 | +0.02(+0.08%) |
Jun 09, 2020 | 21.92 | 21.98 | 21.86 | 21.90 | 68,328 | -0.28(-1.26%) |
Jun 08, 2020 | 22.13 | 22.18 | 22.06 | 22.18 | 111,079 | +0.12(+0.56%) |
Jun 05, 2020 | 22.04 | 22.26 | 21.94 | 22.05 | 101,208 | +0.31(+1.40%) |
Jun 04, 2020 | 21.74 | 21.76 | 21.61 | 21.75 | 57,457 | +0.00(+0.02%) |
Jun 03, 2020 | 21.61 | 21.79 | 21.58 | 21.74 | 108,587 | +0.23(+1.05%) |
Jun 02, 2020 | 21.46 | 21.52 | 21.36 | 21.52 | 60,339 | +0.25(+1.18%) |
Jun 01, 2020 | 21.24 | 21.28 | 21.18 | 21.27 | 55,914 | +0.02(+0.07%) |
May 29, 2020 | 21.19 | 21.25 | 21.16 | 21.25 | 56,864 | +0.06(+0.27%) |
May 28, 2020 | 21.21 | 21.30 | 21.16 | 21.19 | 79,818 | +0.04(+0.19%) |
May 27, 2020 | 21.26 | 21.26 | 21.11 | 21.15 | 81,791 | +0.09(+0.41%) |
May 26, 2020 | 21.03 | 21.17 | 20.92 | 21.07 | 72,328 | +0.28(+1.34%) |
May 22, 2020 | 20.70 | 20.82 | 20.67 | 20.79 | 86,819 | +0.02(+0.10%) |
May 21, 2020 | 20.70 | 20.90 | 20.70 | 20.76 | 95,381 | -0.03(-0.14%) |
May 20, 2020 | 20.64 | 20.80 | 20.60 | 20.79 | 53,980 | +0.25(+1.24%) |
May 19, 2020 | 20.48 | 20.58 | 20.45 | 20.54 | 57,972 | +0.07(+0.32%) |
May 18, 2020 | 20.46 | 20.53 | 20.37 | 20.47 | 64,580 | +0.31(+1.55%) |
May 15, 2020 | 19.98 | 20.60 | 19.98 | 20.16 | 111,902 | +0.01(+0.07%) |
May 14, 2020 | 20.11 | 20.18 | 19.94 | 20.15 | 67,187 | -0.06(-0.31%) |
May 13, 2020 | 20.35 | 20.35 | 20.13 | 20.21 | 93,046 | -0.08(-0.40%) |
May 12, 2020 | 20.45 | 20.49 | 20.28 | 20.29 | 85,149 | +0.02(+0.10%) |
May 11, 2020 | 20.31 | 20.38 | 20.21 | 20.27 | 36,674 | -0.12(-0.60%) |
May 08, 2020 | 20.28 | 20.40 | 20.26 | 20.40 | 866,485 | +0.15(+0.73%) |
May 07, 2020 | 20.18 | 20.30 | 20.18 | 20.25 | 91,302 | +0.09(+0.43%) |
May 06, 2020 | 20.30 | 20.36 | 20.12 | 20.16 | 104,640 | -0.07(-0.32%) |
May 05, 2020 | 20.05 | 20.27 | 20.05 | 20.23 | 263,631 | +0.23(+1.15%) |
May 04, 2020 | 19.89 | 20.02 | 19.89 | 20.00 | 63,034 | -0.04(-0.19%) |