Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 22.11 | 22.21 | 22.05 | 22.09 | 186,500 | -0.04(-0.18%) |
Jul 30, 2020 | 22.15 | 22.21 | 22.10 | 22.13 | 240,840 | +0.11(+0.48%) |
Jul 29, 2020 | 22.12 | 22.12 | 21.95 | 22.02 | 424,822 | +0.00(+0.02%) |
Jul 28, 2020 | 22.20 | 22.20 | 21.97 | 22.02 | 355,109 | +0.04(+0.18%) |
Jul 27, 2020 | 22.15 | 22.16 | 21.95 | 21.98 | 161,560 | -0.11(-0.50%) |
Jul 24, 2020 | 22.11 | 22.21 | 22.07 | 22.09 | 264,900 | +0.01(+0.05%) |
Jul 23, 2020 | 22.09 | 22.11 | 22.00 | 22.08 | 105,295 | +0.09(+0.41%) |
Jul 22, 2020 | 22.10 | 22.10 | 21.98 | 21.99 | 262,524 | -0.04(-0.18%) |
Jul 21, 2020 | 21.99 | 22.05 | 21.92 | 22.03 | 196,745 | +0.04(+0.18%) |
Jul 20, 2020 | 22.10 | 22.11 | 21.91 | 21.99 | 448,976 | -0.04(-0.18%) |
Jul 17, 2020 | 22.19 | 22.19 | 22.01 | 22.03 | 692,800 | -0.03(-0.14%) |
Jul 16, 2020 | 22.21 | 22.21 | 22.06 | 22.06 | 297,119 | +0.01(+0.05%) |
Jul 15, 2020 | 22.10 | 22.15 | 22.00 | 22.05 | 193,766 | -0.07(-0.32%) |
Jul 14, 2020 | 22.36 | 22.36 | 22.12 | 22.12 | 171,717 | -0.08(-0.36%) |
Jul 13, 2020 | 22.05 | 22.23 | 21.96 | 22.20 | 195,084 | +0.13(+0.59%) |
Jul 10, 2020 | 22.28 | 22.28 | 22.07 | 22.07 | 187,900 | -0.11(-0.50%) |
Jul 09, 2020 | 22.17 | 22.26 | 22.08 | 22.18 | 405,533 | +0.07(+0.32%) |
Jul 08, 2020 | 22.14 | 22.18 | 22.02 | 22.11 | 284,893 | -0.03(-0.14%) |
Jul 07, 2020 | 22.17 | 22.17 | 21.96 | 22.14 | 158,685 | +0.11(+0.50%) |
Jul 06, 2020 | 22.05 | 22.05 | 21.91 | 22.03 | 286,666 | -0.08(-0.36%) |
Jul 02, 2020 | 22.09 | 22.13 | 21.95 | 22.11 | 182,400 | -0.04(-0.16%) |
Jul 01, 2020 | 22.24 | 22.30 | 22.08 | 22.14 | 294,827 | -0.11(-0.47%) |
Jun 30, 2020 | 22.49 | 22.49 | 22.20 | 22.25 | 307,949 | -0.18(-0.81%) |
Jun 29, 2020 | 22.54 | 22.54 | 22.40 | 22.43 | 387,554 | -0.03(-0.12%) |
Jun 26, 2020 | 22.38 | 22.63 | 22.30 | 22.46 | 246,600 | +0.18(+0.81%) |
Jun 25, 2020 | 22.46 | 22.46 | 22.25 | 22.28 | 154,536 | -0.12(-0.54%) |
Jun 24, 2020 | 22.29 | 22.45 | 22.18 | 22.40 | 593,980 | +0.24(+1.08%) |
Jun 23, 2020 | 22.18 | 22.19 | 22.04 | 22.16 | 272,376 | -0.04(-0.18%) |
Jun 22, 2020 | 22.36 | 22.47 | 22.15 | 22.20 | 291,469 | -0.05(-0.23%) |
Jun 19, 2020 | 21.95 | 22.33 | 21.95 | 22.25 | 249,000 | +0.06(+0.25%) |
Jun 18, 2020 | 22.47 | 22.47 | 22.15 | 22.20 | 247,081 | +0.05(+0.20%) |
Jun 17, 2020 | 22.31 | 22.33 | 22.12 | 22.15 | 299,169 | -0.01(-0.05%) |
Jun 16, 2020 | 22.00 | 22.28 | 21.93 | 22.16 | 319,683 | -0.11(-0.49%) |
Jun 15, 2020 | 22.75 | 22.75 | 22.17 | 22.27 | 205,746 | -0.15(-0.67%) |
Jun 12, 2020 | 22.44 | 22.60 | 22.21 | 22.42 | 851,000 | -0.13(-0.58%) |
Jun 11, 2020 | 22.40 | 22.56 | 22.18 | 22.55 | 866,116 | +0.56(+2.55%) |
Jun 10, 2020 | 21.89 | 22.00 | 21.81 | 21.99 | 745,987 | +0.10(+0.46%) |
Jun 09, 2020 | 21.70 | 21.89 | 21.70 | 21.89 | 382,742 | +0.23(+1.04%) |
Jun 08, 2020 | 21.68 | 21.74 | 21.63 | 21.66 | 157,978 | -0.10(-0.44%) |
Jun 05, 2020 | 21.57 | 21.82 | 21.56 | 21.76 | 249,000 | -0.24(-1.09%) |
Jun 04, 2020 | 22.01 | 22.03 | 21.90 | 22.00 | 185,527 | +0.00(+0.00%) |
Jun 03, 2020 | 22.05 | 22.12 | 21.61 | 22.00 | 172,214 | -0.22(-0.99%) |
Jun 02, 2020 | 22.30 | 22.33 | 22.15 | 22.22 | 420,894 | -0.03(-0.13%) |
Jun 01, 2020 | 22.35 | 22.35 | 22.22 | 22.25 | 140,570 | -0.10(-0.45%) |
May 29, 2020 | 22.16 | 22.39 | 22.16 | 22.35 | 299,000 | +0.16(+0.72%) |
May 28, 2020 | 21.96 | 22.24 | 21.96 | 22.19 | 136,884 | -0.02(-0.09%) |
May 27, 2020 | 22.23 | 22.43 | 22.17 | 22.21 | 515,444 | -0.09(-0.40%) |
May 26, 2020 | 22.25 | 22.34 | 22.22 | 22.30 | 384,076 | -0.19(-0.84%) |
May 22, 2020 | 22.51 | 22.53 | 22.45 | 22.49 | 72,900 | +0.02(+0.09%) |
May 21, 2020 | 22.35 | 22.48 | 22.35 | 22.47 | 106,381 | +0.10(+0.45%) |
May 20, 2020 | 22.50 | 22.50 | 22.30 | 22.37 | 67,395 | -0.15(-0.67%) |
May 19, 2020 | 22.09 | 22.54 | 22.08 | 22.52 | 180,594 | +0.25(+1.12%) |
May 18, 2020 | 22.65 | 22.67 | 22.25 | 22.27 | 290,602 | -0.53(-2.32%) |
May 15, 2020 | 23.05 | 23.06 | 22.80 | 22.80 | 1,064,600 | -0.12(-0.52%) |
May 14, 2020 | 23.30 | 23.50 | 22.81 | 22.92 | 485,908 | -0.03(-0.13%) |
May 13, 2020 | 22.85 | 23.10 | 22.67 | 22.95 | 466,238 | +0.36(+1.57%) |
May 12, 2020 | 22.35 | 22.71 | 22.32 | 22.59 | 325,737 | +0.22(+1.01%) |
May 11, 2020 | 22.70 | 22.71 | 22.35 | 22.37 | 195,802 | -0.23(-1.02%) |
May 08, 2020 | 22.77 | 22.77 | 22.52 | 22.60 | 194,800 | -0.21(-0.92%) |
May 07, 2020 | 22.71 | 22.92 | 22.64 | 22.81 | 305,911 | +0.06(+0.26%) |
May 06, 2020 | 22.64 | 22.84 | 22.64 | 22.75 | 108,223 | +0.05(+0.22%) |
May 05, 2020 | 23.08 | 23.08 | 22.60 | 22.70 | 309,509 | -0.17(-0.74%) |
May 04, 2020 | 23.18 | 23.18 | 22.85 | 22.87 | 180,052 | -0.03(-0.13%) |