Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 22.34 | 22.34 | 22.34 | 22.34 | 108 | -0.16(-0.70%) |
Jul 30, 2020 | 22.23 | 22.50 | 22.23 | 22.50 | 28,340 | -0.17(-0.75%) |
Jul 29, 2020 | 22.67 | 22.67 | 22.67 | 22.67 | 48 | +0.35(+1.57%) |
Jul 28, 2020 | 22.33 | 22.39 | 22.32 | 22.32 | 320 | -0.11(-0.50%) |
Jul 27, 2020 | 22.26 | 22.43 | 22.26 | 22.43 | 14,976 | +0.35(+1.57%) |
Jul 24, 2020 | 22.01 | 22.11 | 22.01 | 22.08 | 434 | -0.08(-0.36%) |
Jul 23, 2020 | 22.17 | 22.19 | 22.12 | 22.16 | 748 | +0.14(+0.63%) |
Jul 22, 2020 | 22.34 | 22.38 | 22.02 | 22.02 | 4,081 | -0.27(-1.20%) |
Jul 21, 2020 | 22.45 | 22.45 | 22.29 | 22.29 | 1,327 | +0.09(+0.39%) |
Jul 20, 2020 | 22.08 | 22.21 | 21.96 | 22.21 | 560 | +0.12(+0.56%) |
Jul 17, 2020 | 22.08 | 22.08 | 22.08 | 22.08 | 108 | +0.10(+0.44%) |
Jul 16, 2020 | 21.98 | 21.98 | 21.98 | 21.98 | 110 | -0.11(-0.50%) |
Jul 15, 2020 | 22.09 | 22.09 | 22.09 | 22.09 | 191 | +0.34(+1.55%) |
Jul 14, 2020 | 21.76 | 21.76 | 21.76 | 21.76 | 127 | +0.38(+1.76%) |
Jul 13, 2020 | 21.57 | 21.57 | 21.38 | 21.38 | 3,532 | -0.09(-0.43%) |
Jul 10, 2020 | 21.47 | 21.47 | 21.47 | 21.47 | 108 | +0.21(+0.98%) |
Jul 09, 2020 | 21.26 | 21.26 | 21.26 | 21.26 | 35 | -0.19(-0.87%) |
Jul 08, 2020 | 21.45 | 21.45 | 21.45 | 21.45 | 11 | +0.16(+0.77%) |
Jul 07, 2020 | 21.29 | 21.29 | 21.29 | 21.29 | 43 | -0.22(-1.01%) |
Jul 06, 2020 | 21.63 | 21.63 | 21.49 | 21.50 | 1,220 | +0.10(+0.47%) |
Jul 02, 2020 | 21.45 | 21.49 | 21.28 | 21.40 | 1,630 | +0.15(+0.70%) |
Jul 01, 2020 | 21.22 | 21.25 | 21.21 | 21.25 | 1,949 | -0.04(-0.17%) |
Jun 30, 2020 | 21.15 | 21.29 | 21.15 | 21.29 | 343 | +0.35(+1.67%) |
Jun 29, 2020 | 20.94 | 20.94 | 20.94 | 20.94 | 161 | +0.25(+1.21%) |
Jun 26, 2020 | 20.70 | 20.70 | 20.69 | 20.69 | 217 | -0.41(-1.93%) |
Jun 25, 2020 | 21.10 | 21.10 | 21.10 | 21.10 | 28 | +0.19(+0.89%) |
Jun 24, 2020 | 20.91 | 20.91 | 20.91 | 20.91 | 28 | -0.47(-2.20%) |
Jun 23, 2020 | 21.41 | 21.55 | 21.27 | 21.38 | 822 | +0.05(+0.23%) |
Jun 22, 2020 | 21.32 | 21.44 | 21.32 | 21.33 | 760 | +0.16(+0.74%) |
Jun 19, 2020 | 21.39 | 21.39 | 21.18 | 21.18 | 978 | -0.05(-0.25%) |
Jun 18, 2020 | 21.25 | 21.25 | 21.17 | 21.23 | 1,088 | +0.10(+0.47%) |
Jun 17, 2020 | 21.28 | 21.28 | 21.13 | 21.13 | 3,922 | -0.19(-0.88%) |
Jun 16, 2020 | 21.36 | 21.40 | 21.27 | 21.32 | 1,908 | +0.25(+1.17%) |
Jun 15, 2020 | 21.07 | 21.07 | 21.07 | 21.07 | 52 | +0.14(+0.65%) |
Jun 12, 2020 | 21.12 | 21.12 | 20.94 | 20.94 | 326 | +0.32(+1.58%) |
Jun 11, 2020 | 21.48 | 21.48 | 20.61 | 20.61 | 854 | -1.25(-5.71%) |
Jun 10, 2020 | 21.82 | 21.86 | 21.75 | 21.86 | 3,600 | -0.15(-0.66%) |
Jun 09, 2020 | 22.01 | 22.01 | 22.01 | 22.01 | 84 | -0.22(-0.97%) |
Jun 08, 2020 | 22.14 | 22.25 | 22.14 | 22.22 | 982 | +0.24(+1.10%) |
Jun 05, 2020 | 21.98 | 21.98 | 21.61 | 21.98 | 329 | +0.57(+2.68%) |
Jun 04, 2020 | 21.41 | 21.41 | 21.38 | 21.41 | 504 | -0.18(-0.81%) |
Jun 03, 2020 | 21.25 | 21.58 | 21.25 | 21.58 | 205 | +0.35(+1.63%) |
Jun 02, 2020 | 21.23 | 21.23 | 21.23 | 21.23 | 41 | +0.34(+1.65%) |
Jun 01, 2020 | 20.89 | 20.89 | 20.89 | 20.89 | 730 | +0.38(+1.83%) |
May 29, 2020 | 20.40 | 20.51 | 20.40 | 20.51 | 879 | -0.14(-0.66%) |
May 28, 2020 | 20.65 | 20.65 | 20.65 | 20.65 | 103 | +0.05(+0.25%) |
May 27, 2020 | 20.43 | 20.61 | 20.43 | 20.60 | 2,670 | +0.15(+0.74%) |
May 26, 2020 | 20.36 | 20.48 | 20.30 | 20.45 | 739 | +0.67(+3.40%) |
May 22, 2020 | 19.77 | 19.81 | 19.62 | 19.78 | 5,274 | -0.01(-0.05%) |
May 21, 2020 | 19.85 | 19.97 | 19.73 | 19.79 | 2,008 | -0.25(-1.23%) |
May 20, 2020 | 20.00 | 20.04 | 19.95 | 20.03 | 937 | +0.20(+1.03%) |
May 19, 2020 | 19.83 | 19.83 | 19.83 | 19.83 | 185 | -0.22(-1.10%) |
May 18, 2020 | 20.05 | 20.05 | 20.05 | 20.05 | 7 | +0.74(+3.81%) |
May 15, 2020 | 19.42 | 19.42 | 19.19 | 19.31 | 12,416 | +0.05(+0.28%) |
May 14, 2020 | 18.90 | 19.26 | 18.82 | 19.26 | 1,369 | +0.08(+0.44%) |
May 13, 2020 | 19.17 | 19.17 | 19.17 | 19.17 | 13 | -0.59(-2.96%) |
May 12, 2020 | 19.76 | 19.76 | 19.76 | 19.76 | 116 | -0.34(-1.69%) |
May 11, 2020 | 19.86 | 20.10 | 19.86 | 20.10 | 239 | +0.16(+0.82%) |
May 08, 2020 | 19.94 | 19.94 | 19.93 | 19.94 | 219 | +0.30(+1.51%) |
May 07, 2020 | 19.58 | 19.64 | 19.58 | 19.64 | 2,538 | +0.19(+0.98%) |
May 06, 2020 | 19.55 | 19.55 | 19.45 | 19.45 | 351 | -0.10(-0.51%) |
May 05, 2020 | 19.72 | 19.72 | 19.55 | 19.55 | 275 | +0.18(+0.92%) |
May 04, 2020 | 19.37 | 19.37 | 19.37 | 19.37 | 2 | +0.11(+0.59%) |