Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 20.62 | 21.53 | 20.62 | 21.44 | 1,566 | -0.08(-0.38%) |
Jul 30, 2020 | 21.31 | 21.53 | 21.31 | 21.53 | 5,811 | +0.55(+2.60%) |
Jul 29, 2020 | 21.20 | 21.22 | 20.53 | 20.98 | 6,244 | -0.45(-2.08%) |
Jul 28, 2020 | 21.16 | 21.42 | 21.12 | 21.42 | 63,970 | +0.33(+1.54%) |
Jul 27, 2020 | 21.15 | 21.27 | 20.38 | 21.10 | 2,366 | -0.49(-2.25%) |
Jul 24, 2020 | 21.64 | 21.69 | 21.58 | 21.58 | 2,193 | -0.35(-1.59%) |
Jul 23, 2020 | 21.42 | 21.93 | 19.58 | 21.93 | 78,084 | +0.05(+0.22%) |
Jul 22, 2020 | 21.78 | 21.89 | 21.77 | 21.88 | 21,761 | +0.06(+0.29%) |
Jul 21, 2020 | 21.85 | 21.85 | 21.82 | 21.82 | 275 | +0.11(+0.53%) |
Jul 20, 2020 | 21.64 | 21.71 | 21.56 | 21.71 | 5,809 | -0.13(-0.61%) |
Jul 17, 2020 | 20.15 | 21.84 | 20.15 | 21.84 | 4,595 | +0.23(+1.09%) |
Jul 16, 2020 | 21.73 | 21.79 | 21.57 | 21.61 | 21,697 | -0.15(-0.70%) |
Jul 15, 2020 | 20.14 | 21.76 | 20.12 | 21.76 | 8,760 | +0.16(+0.74%) |
Jul 14, 2020 | 21.45 | 21.60 | 20.18 | 21.60 | 1,807 | -0.08(-0.36%) |
Jul 13, 2020 | 19.97 | 21.73 | 19.97 | 21.68 | 7,807 | +0.11(+0.51%) |
Jul 10, 2020 | 21.21 | 21.67 | 21.21 | 21.57 | 9,190 | -0.14(-0.66%) |
Jul 09, 2020 | 21.71 | 21.71 | 21.65 | 21.71 | 713 | -0.01(-0.07%) |
Jul 08, 2020 | 21.45 | 21.73 | 21.45 | 21.73 | 5,409 | +0.57(+2.69%) |
Jul 07, 2020 | 21.07 | 21.16 | 21.07 | 21.16 | 2,224 | -0.33(-1.54%) |
Jul 06, 2020 | 21.28 | 21.52 | 21.27 | 21.49 | 6,012 | +0.86(+4.15%) |
Jul 02, 2020 | 19.76 | 20.63 | 19.76 | 20.63 | 5,848 | -0.41(-1.96%) |
Jul 01, 2020 | 20.99 | 21.05 | 20.99 | 21.04 | 3,716 | -0.03(-0.16%) |
Jun 30, 2020 | 21.08 | 21.08 | 20.89 | 21.08 | 3,237 | +0.06(+0.27%) |
Jun 29, 2020 | 20.14 | 21.02 | 20.14 | 21.02 | 3,011 | +0.32(+1.56%) |
Jun 26, 2020 | 19.57 | 20.69 | 19.57 | 20.69 | 1,566 | -0.32(-1.54%) |
Jun 25, 2020 | 21.02 | 21.02 | 21.02 | 21.02 | 130 | -0.11(-0.50%) |
Jun 24, 2020 | 21.17 | 21.19 | 20.63 | 21.12 | 14,253 | +0.03(+0.14%) |
Jun 23, 2020 | 21.07 | 21.21 | 21.06 | 21.09 | 5,300 | +1.51(+7.73%) |
Jun 22, 2020 | 19.58 | 19.58 | 19.58 | 19.58 | 138 | -0.81(-3.99%) |
Jun 19, 2020 | 20.54 | 20.92 | 19.67 | 20.40 | 1,462 | -0.69(-3.29%) |
Jun 18, 2020 | 21.09 | 21.09 | 21.09 | 21.09 | 15 | -0.05(-0.23%) |
Jun 17, 2020 | 20.70 | 21.84 | 20.70 | 21.14 | 10,349 | +0.08(+0.36%) |
Jun 16, 2020 | 20.97 | 21.06 | 20.89 | 21.06 | 6,383 | +0.40(+1.92%) |
Jun 15, 2020 | 19.34 | 20.66 | 19.34 | 20.66 | 1,780 | -0.12(-0.55%) |
Jun 12, 2020 | 20.69 | 20.81 | 20.43 | 20.78 | 12,219 | -0.30(-1.43%) |
Jun 11, 2020 | 19.48 | 21.08 | 19.48 | 21.08 | 2,680 | -0.55(-2.55%) |
Jun 10, 2020 | 21.69 | 21.73 | 21.36 | 21.63 | 19,335 | -0.14(-0.62%) |
Jun 09, 2020 | 21.51 | 21.84 | 20.79 | 21.77 | 37,774 | +0.97(+4.66%) |
Jun 08, 2020 | 21.52 | 21.52 | 20.67 | 20.80 | 1,184 | -0.50(-2.36%) |
Jun 05, 2020 | 19.36 | 21.79 | 19.36 | 21.30 | 13,576 | +1.25(+6.26%) |
Jun 04, 2020 | 18.02 | 20.05 | 18.02 | 20.05 | 25,769 | +0.31(+1.58%) |
Jun 03, 2020 | 18.97 | 19.73 | 18.87 | 19.73 | 10,117 | +0.67(+3.53%) |
Jun 02, 2020 | 18.97 | 19.06 | 17.52 | 19.06 | 3,572 | +0.44(+2.34%) |
Jun 01, 2020 | 18.21 | 18.84 | 18.21 | 18.62 | 2,450 | +0.13(+0.72%) |
May 29, 2020 | 18.48 | 18.57 | 18.21 | 18.49 | 51,695 | +0.07(+0.39%) |
May 28, 2020 | 18.59 | 18.89 | 17.04 | 18.42 | 2,525 | +0.16(+0.86%) |
May 27, 2020 | 17.88 | 18.31 | 17.88 | 18.26 | 3,183 | +0.29(+1.63%) |
May 26, 2020 | 17.95 | 18.01 | 17.81 | 17.97 | 5,269 | +0.40(+2.26%) |
May 22, 2020 | 17.28 | 17.57 | 17.28 | 17.57 | 3,968 | -0.39(-2.19%) |
May 21, 2020 | 17.85 | 17.96 | 17.78 | 17.96 | 6,639 | +0.16(+0.88%) |
May 20, 2020 | 17.92 | 18.04 | 17.33 | 17.81 | 20,544 | +0.03(+0.20%) |
May 19, 2020 | 17.48 | 17.77 | 17.20 | 17.77 | 12,628 | -0.02(-0.11%) |
May 18, 2020 | 17.81 | 18.00 | 16.88 | 17.79 | 20,566 | +0.20(+1.14%) |
May 15, 2020 | 17.49 | 17.77 | 17.49 | 17.59 | 6,892 | -0.21(-1.19%) |
May 14, 2020 | 17.76 | 17.86 | 17.76 | 17.80 | 9,942 | -0.16(-0.89%) |
May 13, 2020 | 18.34 | 18.34 | 17.86 | 17.96 | 4,825 | -0.59(-3.20%) |
May 12, 2020 | 18.46 | 18.69 | 18.46 | 18.56 | 6,367 | +0.22(+1.19%) |
May 11, 2020 | 18.53 | 18.53 | 17.58 | 18.34 | 16,040 | -0.44(-2.34%) |
May 08, 2020 | 18.75 | 18.91 | 18.60 | 18.78 | 9,608 | +0.12(+0.64%) |
May 07, 2020 | 18.49 | 18.82 | 18.00 | 18.66 | 14,728 | -0.06(-0.30%) |
May 06, 2020 | 18.70 | 18.72 | 18.70 | 18.72 | 1,161 | -0.11(-0.58%) |
May 05, 2020 | 18.67 | 18.86 | 18.67 | 18.82 | 13,336 | +0.18(+0.95%) |
May 04, 2020 | 18.22 | 18.67 | 18.11 | 18.65 | 11,156 | +0.07(+0.36%) |