Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 19.73 | 19.74 | 19.68 | 19.73 | 133,305 | +0.05(+0.24%) |
Jul 30, 2020 | 19.63 | 19.70 | 19.60 | 19.68 | 196,635 | +0.06(+0.33%) |
Jul 29, 2020 | 19.53 | 19.67 | 19.53 | 19.62 | 183,148 | +0.10(+0.49%) |
Jul 28, 2020 | 19.51 | 19.53 | 19.47 | 19.52 | 171,494 | +0.02(+0.08%) |
Jul 27, 2020 | 19.47 | 19.53 | 19.43 | 19.51 | 132,437 | +0.08(+0.41%) |
Jul 24, 2020 | 19.45 | 19.47 | 19.41 | 19.43 | 177,157 | +0.00(+0.00%) |
Jul 23, 2020 | 19.39 | 19.44 | 19.36 | 19.43 | 148,298 | +0.03(+0.16%) |
Jul 22, 2020 | 19.35 | 19.39 | 19.32 | 19.39 | 181,557 | +0.05(+0.27%) |
Jul 21, 2020 | 19.29 | 19.36 | 19.28 | 19.34 | 133,712 | +0.07(+0.35%) |
Jul 20, 2020 | 19.29 | 19.29 | 19.21 | 19.27 | 166,133 | +0.05(+0.25%) |
Jul 17, 2020 | 19.23 | 19.25 | 19.15 | 19.23 | 186,527 | +0.07(+0.38%) |
Jul 16, 2020 | 19.07 | 19.17 | 19.03 | 19.15 | 199,682 | +0.12(+0.63%) |
Jul 15, 2020 | 19.03 | 19.05 | 18.91 | 19.03 | 163,749 | +0.08(+0.42%) |
Jul 14, 2020 | 18.85 | 18.95 | 18.85 | 18.95 | 175,462 | +0.02(+0.08%) |
Jul 13, 2020 | 19.02 | 19.08 | 18.90 | 18.94 | 237,826 | -0.03(-0.17%) |
Jul 10, 2020 | 18.92 | 19.03 | 18.92 | 18.97 | 157,792 | +0.02(+0.08%) |
Jul 09, 2020 | 18.89 | 18.97 | 18.85 | 18.95 | 153,846 | -0.01(-0.04%) |
Jul 08, 2020 | 18.83 | 18.96 | 18.83 | 18.96 | 155,201 | +0.10(+0.51%) |
Jul 07, 2020 | 18.99 | 18.99 | 18.83 | 18.87 | 233,953 | -0.04(-0.21%) |
Jul 06, 2020 | 19.04 | 19.04 | 18.87 | 18.91 | 255,550 | +0.03(+0.18%) |
Jul 02, 2020 | 18.96 | 18.96 | 18.80 | 18.87 | 215,420 | +0.06(+0.34%) |
Jul 01, 2020 | 18.70 | 18.82 | 18.70 | 18.81 | 159,388 | +0.09(+0.47%) |
Jun 30, 2020 | 18.83 | 18.83 | 18.66 | 18.72 | 302,668 | +0.04(+0.21%) |
Jun 29, 2020 | 18.71 | 18.74 | 18.62 | 18.68 | 143,332 | +0.03(+0.17%) |
Jun 26, 2020 | 18.72 | 18.80 | 18.65 | 18.65 | 166,963 | -0.16(-0.85%) |
Jun 25, 2020 | 18.73 | 18.82 | 18.66 | 18.81 | 226,991 | -0.02(-0.08%) |
Jun 24, 2020 | 18.89 | 18.89 | 18.67 | 18.82 | 357,970 | -0.06(-0.30%) |
Jun 23, 2020 | 18.98 | 18.98 | 18.77 | 18.88 | 466,238 | +0.02(+0.08%) |
Jun 22, 2020 | 18.90 | 18.97 | 18.37 | 18.86 | 7,526,068 | -0.08(-0.42%) |
Jun 19, 2020 | 19.09 | 19.09 | 18.93 | 18.94 | 202,741 | -0.02(-0.08%) |
Jun 18, 2020 | 19.02 | 19.02 | 18.86 | 18.96 | 202,664 | -0.03(-0.17%) |
Jun 17, 2020 | 18.98 | 19.01 | 18.90 | 18.99 | 161,526 | +0.00(+0.00%) |
Jun 16, 2020 | 19.07 | 19.16 | 18.82 | 18.99 | 268,531 | +0.19(+1.02%) |
Jun 15, 2020 | 18.62 | 18.80 | 18.55 | 18.80 | 201,601 | +0.10(+0.51%) |
Jun 12, 2020 | 18.86 | 18.97 | 18.66 | 18.70 | 311,330 | -0.04(-0.21%) |
Jun 11, 2020 | 19.12 | 19.14 | 18.70 | 18.74 | 1,213,284 | -0.42(-2.20%) |
Jun 10, 2020 | 19.29 | 19.29 | 19.17 | 19.17 | 154,880 | -0.11(-0.58%) |
Jun 09, 2020 | 19.33 | 19.33 | 19.25 | 19.28 | 249,843 | -0.05(-0.25%) |
Jun 08, 2020 | 19.50 | 19.64 | 19.29 | 19.33 | 214,798 | +0.06(+0.29%) |
Jun 05, 2020 | 19.26 | 19.44 | 19.17 | 19.27 | 214,290 | +0.12(+0.62%) |
Jun 04, 2020 | 19.26 | 19.27 | 19.14 | 19.15 | 211,597 | -0.05(-0.25%) |
Jun 03, 2020 | 19.64 | 19.64 | 19.08 | 19.20 | 1,523,118 | +0.10(+0.51%) |
Jun 02, 2020 | 19.17 | 19.17 | 19.04 | 19.10 | 217,118 | +0.08(+0.42%) |
Jun 01, 2020 | 19.04 | 19.04 | 18.95 | 19.02 | 158,147 | +0.08(+0.42%) |
May 29, 2020 | 18.83 | 18.97 | 18.76 | 18.94 | 247,215 | +0.06(+0.34%) |
May 28, 2020 | 19.02 | 19.02 | 18.83 | 18.88 | 191,304 | +0.06(+0.29%) |
May 27, 2020 | 18.80 | 18.84 | 18.69 | 18.82 | 258,621 | +0.13(+0.68%) |
May 26, 2020 | 18.71 | 18.80 | 18.68 | 18.69 | 199,546 | +0.10(+0.55%) |
May 22, 2020 | 18.48 | 18.59 | 18.48 | 18.59 | 204,079 | +0.06(+0.34%) |
May 21, 2020 | 18.52 | 18.54 | 18.47 | 18.53 | 131,470 | +0.04(+0.21%) |
May 20, 2020 | 18.45 | 18.52 | 18.37 | 18.49 | 226,410 | +0.13(+0.69%) |
May 19, 2020 | 18.42 | 18.48 | 18.35 | 18.36 | 483,882 | +0.01(+0.04%) |
May 18, 2020 | 18.24 | 18.43 | 18.24 | 18.35 | 190,039 | +0.21(+1.18%) |
May 15, 2020 | 18.22 | 18.26 | 18.13 | 18.14 | 264,874 | -0.11(-0.61%) |
May 14, 2020 | 18.16 | 18.25 | 17.83 | 18.25 | 310,034 | -0.01(-0.04%) |
May 13, 2020 | 18.54 | 18.59 | 18.25 | 18.26 | 214,876 | -0.28(-1.50%) |
May 12, 2020 | 18.52 | 18.57 | 18.50 | 18.54 | 178,888 | -0.02(-0.09%) |
May 11, 2020 | 18.60 | 18.60 | 18.44 | 18.55 | 269,442 | +0.03(+0.17%) |
May 08, 2020 | 18.47 | 18.57 | 18.39 | 18.52 | 368,805 | +0.01(+0.04%) |
May 07, 2020 | 18.59 | 18.59 | 18.44 | 18.51 | 254,795 | +0.09(+0.47%) |
May 06, 2020 | 18.58 | 18.58 | 18.39 | 18.43 | 230,830 | -0.10(-0.56%) |
May 05, 2020 | 18.48 | 18.72 | 18.46 | 18.53 | 277,908 | +0.04(+0.23%) |
May 04, 2020 | 18.29 | 18.62 | 18.19 | 18.49 | 244,579 | +0.06(+0.30%) |