Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 22.78 | 23.01 | 22.78 | 22.88 | 27,800 | -0.05(-0.22%) |
Jul 30, 2020 | 22.78 | 22.97 | 22.78 | 22.93 | 71,908 | -0.09(-0.37%) |
Jul 29, 2020 | 22.82 | 23.02 | 22.82 | 23.02 | 38,410 | +0.16(+0.68%) |
Jul 28, 2020 | 22.84 | 22.90 | 22.81 | 22.86 | 25,328 | +0.05(+0.22%) |
Jul 27, 2020 | 22.73 | 22.86 | 22.73 | 22.81 | 30,029 | +0.02(+0.09%) |
Jul 24, 2020 | 22.75 | 22.82 | 22.65 | 22.79 | 17,700 | -0.03(-0.13%) |
Jul 23, 2020 | 22.90 | 22.90 | 22.78 | 22.82 | 79,546 | -0.07(-0.31%) |
Jul 22, 2020 | 22.73 | 22.91 | 22.73 | 22.89 | 22,702 | +0.10(+0.45%) |
Jul 21, 2020 | 22.82 | 22.86 | 22.77 | 22.79 | 45,385 | +0.12(+0.53%) |
Jul 20, 2020 | 22.68 | 22.70 | 22.63 | 22.67 | 25,809 | +0.08(+0.35%) |
Jul 17, 2020 | 22.62 | 22.62 | 22.55 | 22.59 | 23,600 | +0.05(+0.22%) |
Jul 16, 2020 | 22.54 | 22.61 | 22.53 | 22.54 | 21,771 | +0.01(+0.04%) |
Jul 15, 2020 | 22.38 | 22.58 | 22.38 | 22.53 | 27,324 | +0.17(+0.76%) |
Jul 14, 2020 | 22.06 | 22.37 | 22.06 | 22.36 | 37,152 | +0.21(+0.95%) |
Jul 13, 2020 | 22.25 | 22.36 | 22.15 | 22.15 | 31,638 | -0.14(-0.63%) |
Jul 10, 2020 | 22.13 | 22.29 | 22.13 | 22.29 | 60,300 | +0.09(+0.41%) |
Jul 09, 2020 | 22.39 | 22.39 | 22.05 | 22.20 | 32,788 | -0.11(-0.48%) |
Jul 08, 2020 | 22.28 | 22.34 | 22.20 | 22.31 | 34,950 | +0.12(+0.53%) |
Jul 07, 2020 | 22.36 | 22.36 | 22.19 | 22.19 | 115,444 | -0.16(-0.72%) |
Jul 06, 2020 | 22.32 | 22.39 | 22.30 | 22.35 | 32,229 | +0.19(+0.86%) |
Jul 02, 2020 | 22.29 | 22.33 | 22.16 | 22.16 | 55,300 | -0.09(-0.40%) |
Jul 01, 2020 | 22.14 | 22.34 | 22.14 | 22.25 | 43,757 | +0.05(+0.23%) |
Jun 30, 2020 | 22.08 | 22.26 | 22.08 | 22.20 | 54,596 | +0.06(+0.27%) |
Jun 29, 2020 | 22.06 | 22.18 | 22.00 | 22.14 | 155,828 | +0.07(+0.32%) |
Jun 26, 2020 | 22.23 | 22.23 | 22.04 | 22.07 | 37,700 | -0.18(-0.81%) |
Jun 25, 2020 | 22.01 | 22.27 | 22.01 | 22.25 | 33,857 | +0.13(+0.57%) |
Jun 24, 2020 | 22.41 | 22.41 | 22.00 | 22.12 | 80,445 | -0.26(-1.14%) |
Jun 23, 2020 | 22.34 | 22.49 | 22.34 | 22.38 | 48,349 | +0.02(+0.09%) |
Jun 22, 2020 | 22.24 | 22.40 | 22.24 | 22.36 | 36,835 | +0.04(+0.18%) |
Jun 19, 2020 | 22.64 | 22.64 | 22.29 | 22.32 | 36,800 | -0.10(-0.45%) |
Jun 18, 2020 | 22.29 | 22.49 | 22.29 | 22.42 | 39,515 | -0.01(-0.04%) |
Jun 17, 2020 | 22.46 | 22.55 | 22.40 | 22.43 | 30,505 | -0.02(-0.09%) |
Jun 16, 2020 | 22.65 | 22.70 | 22.41 | 22.45 | 19,381 | +0.04(+0.18%) |
Jun 15, 2020 | 22.14 | 22.45 | 21.99 | 22.41 | 25,899 | +0.11(+0.47%) |
Jun 12, 2020 | 22.25 | 22.38 | 22.11 | 22.30 | 30,200 | +0.38(+1.71%) |
Jun 11, 2020 | 22.24 | 22.36 | 21.93 | 21.93 | 40,229 | -0.80(-3.52%) |
Jun 10, 2020 | 22.78 | 22.82 | 22.58 | 22.73 | 35,968 | -0.11(-0.48%) |
Jun 09, 2020 | 22.81 | 22.95 | 22.81 | 22.84 | 21,786 | -0.30(-1.30%) |
Jun 08, 2020 | 23.02 | 23.14 | 22.93 | 23.14 | 47,786 | +0.41(+1.80%) |
Jun 05, 2020 | 22.78 | 22.91 | 22.71 | 22.73 | 63,000 | +0.30(+1.35%) |
Jun 04, 2020 | 22.30 | 22.50 | 22.30 | 22.43 | 45,626 | -0.00(-0.01%) |
Jun 03, 2020 | 22.15 | 22.47 | 22.15 | 22.43 | 27,489 | +0.30(+1.37%) |
Jun 02, 2020 | 22.04 | 22.14 | 22.04 | 22.13 | 49,180 | +0.12(+0.55%) |
Jun 01, 2020 | 21.76 | 22.01 | 21.76 | 22.01 | 90,693 | +0.26(+1.21%) |
May 29, 2020 | 21.60 | 21.80 | 21.60 | 21.75 | 37,200 | +0.03(+0.12%) |
May 28, 2020 | 21.81 | 21.84 | 21.71 | 21.72 | 28,427 | -0.04(-0.18%) |
May 27, 2020 | 21.73 | 21.77 | 21.59 | 21.76 | 69,033 | +0.11(+0.51%) |
May 26, 2020 | 21.65 | 21.72 | 21.61 | 21.65 | 109,373 | +0.30(+1.41%) |
May 22, 2020 | 21.42 | 21.42 | 21.27 | 21.35 | 16,500 | +0.01(+0.05%) |
May 21, 2020 | 21.36 | 21.48 | 21.34 | 21.34 | 75,855 | -0.05(-0.23%) |
May 20, 2020 | 21.15 | 21.43 | 21.15 | 21.39 | 33,769 | +0.33(+1.57%) |
May 19, 2020 | 21.11 | 21.17 | 21.00 | 21.06 | 135,803 | -0.03(-0.14%) |
May 18, 2020 | 20.88 | 21.11 | 20.88 | 21.09 | 71,386 | +0.47(+2.28%) |
May 15, 2020 | 20.60 | 20.70 | 20.58 | 20.62 | 50,900 | -0.04(-0.19%) |
May 14, 2020 | 20.36 | 20.67 | 20.29 | 20.66 | 55,314 | +0.14(+0.68%) |
May 13, 2020 | 20.86 | 20.86 | 20.46 | 20.52 | 233,040 | -0.25(-1.20%) |
May 12, 2020 | 20.89 | 20.93 | 20.75 | 20.77 | 149,564 | -0.03(-0.15%) |
May 11, 2020 | 20.89 | 20.89 | 20.75 | 20.80 | 97,699 | -0.10(-0.48%) |
May 08, 2020 | 20.96 | 20.96 | 20.86 | 20.90 | 74,900 | +0.11(+0.53%) |
May 07, 2020 | 20.87 | 20.89 | 20.73 | 20.79 | 66,701 | +0.18(+0.87%) |
May 06, 2020 | 20.76 | 20.88 | 20.61 | 20.61 | 84,806 | -0.24(-1.15%) |
May 05, 2020 | 20.81 | 20.98 | 20.81 | 20.85 | 142,774 | +0.08(+0.39%) |
May 04, 2020 | 20.75 | 20.78 | 20.62 | 20.77 | 169,487 | -0.02(-0.10%) |