Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 22.87 | 23.04 | 22.83 | 23.04 | 10,512 | +0.16(+0.70%) |
Jul 30, 2020 | 22.76 | 22.89 | 22.75 | 22.88 | 9,897 | +0.03(+0.12%) |
Jul 29, 2020 | 22.78 | 22.85 | 22.78 | 22.85 | 10,710 | +0.18(+0.80%) |
Jul 28, 2020 | 22.75 | 22.77 | 22.67 | 22.67 | 6,605 | -0.13(-0.55%) |
Jul 27, 2020 | 22.75 | 22.80 | 22.72 | 22.80 | 5,773 | +0.11(+0.48%) |
Jul 24, 2020 | 22.71 | 22.75 | 22.68 | 22.69 | 7,192 | -0.02(-0.08%) |
Jul 23, 2020 | 22.67 | 22.79 | 22.64 | 22.71 | 31,434 | -0.05(-0.24%) |
Jul 22, 2020 | 22.70 | 22.77 | 22.68 | 22.76 | 8,655 | +0.12(+0.55%) |
Jul 21, 2020 | 22.54 | 22.66 | 22.54 | 22.64 | 10,976 | +0.06(+0.29%) |
Jul 20, 2020 | 22.46 | 22.60 | 22.46 | 22.57 | 5,457 | +0.09(+0.42%) |
Jul 17, 2020 | 22.37 | 22.48 | 22.37 | 22.48 | 6,971 | +0.11(+0.50%) |
Jul 16, 2020 | 22.37 | 22.42 | 22.32 | 22.37 | 24,166 | +0.04(+0.16%) |
Jul 15, 2020 | 22.25 | 22.37 | 22.24 | 22.33 | 8,924 | +0.11(+0.49%) |
Jul 14, 2020 | 22.16 | 22.27 | 22.16 | 22.22 | 64,345 | +0.16(+0.74%) |
Jul 13, 2020 | 22.15 | 22.25 | 22.06 | 22.06 | 37,241 | -0.10(-0.47%) |
Jul 10, 2020 | 22.10 | 22.19 | 22.10 | 22.16 | 50,571 | +0.09(+0.39%) |
Jul 09, 2020 | 22.18 | 22.18 | 21.99 | 22.08 | 194,428 | -0.10(-0.45%) |
Jul 08, 2020 | 22.16 | 22.21 | 22.11 | 22.18 | 270,743 | +0.05(+0.25%) |
Jul 07, 2020 | 22.11 | 22.17 | 22.11 | 22.12 | 17,239 | +0.04(+0.18%) |
Jul 06, 2020 | 22.09 | 22.09 | 22.01 | 22.08 | 15,037 | +0.12(+0.56%) |
Jul 02, 2020 | 22.05 | 22.05 | 21.96 | 21.96 | 14,607 | +0.07(+0.31%) |
Jul 01, 2020 | 21.93 | 21.93 | 21.89 | 21.89 | 9,772 | +0.05(+0.21%) |
Jun 30, 2020 | 21.83 | 21.88 | 21.81 | 21.85 | 7,129 | +0.13(+0.58%) |
Jun 29, 2020 | 21.99 | 21.99 | 21.64 | 21.72 | 130,605 | -0.12(-0.56%) |
Jun 26, 2020 | 22.04 | 22.04 | 21.75 | 21.84 | 23,523 | -0.18(-0.84%) |
Jun 25, 2020 | 21.98 | 22.06 | 21.95 | 22.03 | 9,725 | -0.05(-0.20%) |
Jun 24, 2020 | 22.13 | 22.14 | 21.95 | 22.07 | 28,178 | -0.07(-0.31%) |
Jun 23, 2020 | 22.16 | 22.21 | 22.13 | 22.14 | 12,611 | -0.01(-0.04%) |
Jun 22, 2020 | 22.18 | 22.21 | 22.13 | 22.15 | 9,509 | -0.00(-0.02%) |
Jun 19, 2020 | 22.26 | 22.31 | 22.09 | 22.15 | 20,527 | -0.11(-0.48%) |
Jun 18, 2020 | 22.28 | 22.28 | 22.14 | 22.26 | 59,677 | +0.08(+0.37%) |
Jun 17, 2020 | 22.33 | 22.33 | 22.13 | 22.18 | 22,338 | -0.10(-0.46%) |
Jun 16, 2020 | 22.36 | 22.52 | 22.25 | 22.28 | 352,012 | +0.05(+0.24%) |
Jun 15, 2020 | 21.99 | 22.27 | 21.99 | 22.22 | 21,439 | +0.10(+0.45%) |
Jun 12, 2020 | 22.27 | 22.27 | 22.04 | 22.13 | 1,997 | +0.19(+0.87%) |
Jun 11, 2020 | 22.14 | 22.19 | 21.92 | 21.93 | 31,269 | -0.41(-1.85%) |
Jun 10, 2020 | 22.47 | 22.47 | 22.25 | 22.35 | 2,452,245 | -0.03(-0.15%) |
Jun 09, 2020 | 22.40 | 22.77 | 22.31 | 22.38 | 241,351 | -0.15(-0.66%) |
Jun 08, 2020 | 22.55 | 23.22 | 22.49 | 22.53 | 40,054 | +0.04(+0.18%) |
Jun 05, 2020 | 22.55 | 22.58 | 22.48 | 22.49 | 13,093 | +0.09(+0.42%) |
Jun 04, 2020 | 22.39 | 22.47 | 22.39 | 22.40 | 3,227 | -0.03(-0.13%) |
Jun 03, 2020 | 22.20 | 22.58 | 22.20 | 22.43 | 49,187 | +0.24(+1.09%) |
Jun 02, 2020 | 22.01 | 22.19 | 22.01 | 22.18 | 11,558 | +0.14(+0.66%) |
Jun 01, 2020 | 22.06 | 22.08 | 21.99 | 22.04 | 27,768 | -0.02(-0.08%) |
May 29, 2020 | 22.17 | 22.17 | 21.94 | 22.06 | 26,394 | +0.07(+0.31%) |
May 28, 2020 | 21.98 | 22.12 | 21.97 | 21.99 | 8,328 | -0.05(-0.21%) |
May 27, 2020 | 22.05 | 22.07 | 21.92 | 22.04 | 9,445 | +0.09(+0.39%) |
May 26, 2020 | 21.86 | 22.03 | 21.83 | 21.95 | 236,931 | +0.12(+0.53%) |
May 22, 2020 | 21.75 | 21.86 | 21.75 | 21.83 | 3,229 | +0.08(+0.37%) |
May 21, 2020 | 21.77 | 21.77 | 21.62 | 21.75 | 7,030 | +0.07(+0.31%) |
May 20, 2020 | 21.56 | 21.82 | 21.56 | 21.68 | 16,556 | +0.18(+0.82%) |
May 19, 2020 | 21.57 | 21.59 | 21.40 | 21.51 | 364,595 | -0.05(-0.25%) |
May 18, 2020 | 21.55 | 21.59 | 21.51 | 21.56 | 15,042 | +0.19(+0.87%) |
May 15, 2020 | 21.32 | 21.44 | 21.29 | 21.38 | 4,900 | -0.00(-0.02%) |
May 14, 2020 | 21.35 | 21.42 | 21.27 | 21.38 | 2,078 | -0.08(-0.38%) |
May 13, 2020 | 21.53 | 21.59 | 21.40 | 21.46 | 6,402 | -0.08(-0.35%) |
May 12, 2020 | 21.59 | 21.61 | 21.53 | 21.54 | 6,766 | -0.05(-0.22%) |
May 11, 2020 | 21.51 | 21.62 | 21.50 | 21.59 | 13,747 | -0.01(-0.03%) |
May 08, 2020 | 21.61 | 21.64 | 21.51 | 21.59 | 19,935 | +0.12(+0.54%) |
May 07, 2020 | 21.42 | 21.52 | 21.42 | 21.48 | 5,775 | +0.08(+0.36%) |
May 06, 2020 | 21.44 | 21.46 | 21.37 | 21.40 | 1,877 | -0.04(-0.17%) |
May 05, 2020 | 21.42 | 21.50 | 21.35 | 21.44 | 13,792 | +0.03(+0.12%) |
May 04, 2020 | 21.30 | 21.44 | 21.30 | 21.41 | 5,539 | +0.01(+0.03%) |