Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 24.31 | 24.39 | 24.31 | 24.36 | 46,100 | +0.05(+0.22%) |
Jul 30, 2020 | 24.28 | 24.39 | 24.28 | 24.31 | 29,656 | +0.00(+0.00%) |
Jul 29, 2020 | 24.27 | 24.34 | 24.27 | 24.31 | 34,937 | +0.09(+0.37%) |
Jul 28, 2020 | 24.31 | 24.39 | 24.22 | 24.22 | 66,527 | -0.03(-0.12%) |
Jul 27, 2020 | 24.20 | 24.29 | 24.20 | 24.25 | 53,642 | +0.03(+0.12%) |
Jul 24, 2020 | 24.26 | 24.26 | 24.20 | 24.22 | 35,100 | +0.00(+0.00%) |
Jul 23, 2020 | 24.06 | 24.23 | 24.06 | 24.22 | 182,314 | +0.10(+0.42%) |
Jul 22, 2020 | 24.01 | 24.12 | 24.01 | 24.12 | 26,853 | +0.14(+0.58%) |
Jul 21, 2020 | 23.91 | 24.05 | 23.91 | 23.98 | 49,166 | +0.02(+0.08%) |
Jul 20, 2020 | 23.90 | 23.96 | 23.90 | 23.96 | 16,248 | +0.01(+0.04%) |
Jul 17, 2020 | 23.85 | 24.00 | 23.85 | 23.95 | 31,900 | +0.02(+0.08%) |
Jul 16, 2020 | 23.91 | 23.93 | 23.83 | 23.93 | 42,467 | +0.02(+0.08%) |
Jul 15, 2020 | 23.82 | 23.93 | 23.82 | 23.91 | 34,227 | +0.09(+0.36%) |
Jul 14, 2020 | 23.84 | 23.94 | 23.82 | 23.82 | 46,570 | -0.09(-0.36%) |
Jul 13, 2020 | 23.88 | 23.93 | 23.82 | 23.91 | 55,576 | +0.07(+0.29%) |
Jul 10, 2020 | 23.85 | 23.95 | 23.80 | 23.84 | 84,100 | -0.04(-0.17%) |
Jul 09, 2020 | 23.86 | 23.96 | 23.86 | 23.88 | 40,177 | +0.00(+0.00%) |
Jul 08, 2020 | 23.95 | 23.96 | 23.87 | 23.88 | 54,878 | -0.05(-0.21%) |
Jul 07, 2020 | 23.96 | 23.96 | 23.84 | 23.93 | 38,938 | +0.01(+0.04%) |
Jul 06, 2020 | 23.83 | 23.99 | 23.80 | 23.92 | 121,826 | +0.10(+0.42%) |
Jul 02, 2020 | 23.80 | 23.85 | 23.80 | 23.82 | 21,800 | +0.05(+0.21%) |
Jul 01, 2020 | 23.78 | 23.87 | 23.77 | 23.77 | 23,331 | -0.05(-0.21%) |
Jun 30, 2020 | 23.81 | 23.89 | 23.80 | 23.82 | 64,838 | -0.04(-0.17%) |
Jun 29, 2020 | 23.81 | 23.88 | 23.78 | 23.86 | 50,003 | +0.07(+0.29%) |
Jun 26, 2020 | 23.90 | 23.90 | 23.77 | 23.79 | 49,800 | +0.04(+0.17%) |
Jun 25, 2020 | 23.76 | 23.84 | 23.74 | 23.75 | 48,580 | -0.01(-0.04%) |
Jun 24, 2020 | 23.90 | 23.90 | 23.72 | 23.76 | 38,900 | +0.03(+0.13%) |
Jun 23, 2020 | 23.77 | 23.81 | 23.69 | 23.73 | 51,690 | -0.10(-0.42%) |
Jun 22, 2020 | 23.67 | 23.85 | 23.59 | 23.83 | 111,806 | +0.28(+1.19%) |
Jun 19, 2020 | 23.60 | 23.64 | 23.52 | 23.55 | 20,800 | +0.03(+0.13%) |
Jun 18, 2020 | 23.62 | 23.68 | 23.52 | 23.52 | 15,235 | +0.03(+0.13%) |
Jun 17, 2020 | 23.55 | 23.62 | 23.48 | 23.49 | 22,486 | -0.05(-0.21%) |
Jun 16, 2020 | 23.72 | 23.72 | 23.49 | 23.54 | 39,758 | -0.04(-0.17%) |
Jun 15, 2020 | 23.43 | 23.65 | 23.43 | 23.58 | 51,634 | +0.12(+0.51%) |
Jun 12, 2020 | 23.62 | 23.70 | 23.46 | 23.46 | 142,300 | -0.09(-0.38%) |
Jun 11, 2020 | 23.67 | 23.73 | 23.52 | 23.55 | 135,952 | -0.06(-0.25%) |
Jun 10, 2020 | 23.60 | 23.70 | 23.59 | 23.61 | 59,549 | -0.04(-0.17%) |
Jun 09, 2020 | 23.59 | 23.68 | 23.55 | 23.65 | 70,294 | +0.09(+0.38%) |
Jun 08, 2020 | 23.56 | 23.61 | 23.47 | 23.56 | 60,146 | +0.11(+0.45%) |
Jun 05, 2020 | 23.48 | 23.57 | 23.40 | 23.45 | 94,900 | +0.09(+0.41%) |
Jun 04, 2020 | 23.43 | 23.44 | 23.25 | 23.36 | 79,357 | +0.04(+0.17%) |
Jun 03, 2020 | 23.39 | 23.44 | 23.15 | 23.32 | 173,118 | +0.04(+0.17%) |
Jun 02, 2020 | 23.24 | 23.44 | 23.24 | 23.28 | 422,607 | +0.05(+0.24%) |
Jun 01, 2020 | 23.29 | 23.38 | 22.79 | 23.23 | 381,352 | +0.14(+0.58%) |
May 29, 2020 | 23.27 | 23.43 | 23.09 | 23.09 | 223,500 | -0.09(-0.39%) |
May 28, 2020 | 23.36 | 23.36 | 22.95 | 23.18 | 58,065 | -0.02(-0.09%) |
May 27, 2020 | 23.23 | 23.31 | 23.18 | 23.20 | 42,413 | +0.04(+0.17%) |
May 26, 2020 | 23.22 | 23.22 | 23.00 | 23.16 | 23,821 | +0.06(+0.26%) |
May 22, 2020 | 23.00 | 23.20 | 22.90 | 23.10 | 50,500 | +0.16(+0.70%) |
May 21, 2020 | 22.71 | 22.99 | 22.64 | 22.94 | 500,446 | +0.34(+1.50%) |
May 20, 2020 | 22.40 | 22.63 | 22.31 | 22.60 | 91,063 | +0.29(+1.30%) |
May 19, 2020 | 22.43 | 22.43 | 22.28 | 22.31 | 77,003 | -0.03(-0.13%) |
May 18, 2020 | 22.30 | 22.39 | 22.27 | 22.34 | 55,264 | +0.06(+0.27%) |
May 15, 2020 | 22.17 | 22.39 | 22.17 | 22.28 | 48,300 | +0.03(+0.13%) |
May 14, 2020 | 22.12 | 22.40 | 22.11 | 22.25 | 24,733 | +0.16(+0.72%) |
May 13, 2020 | 22.14 | 22.19 | 22.03 | 22.09 | 374,954 | -0.02(-0.09%) |
May 12, 2020 | 22.30 | 22.30 | 22.02 | 22.11 | 66,490 | +0.07(+0.32%) |
May 11, 2020 | 22.22 | 22.27 | 22.00 | 22.04 | 185,988 | -0.25(-1.12%) |
May 08, 2020 | 22.73 | 22.73 | 22.14 | 22.29 | 35,100 | +0.14(+0.63%) |
May 07, 2020 | 22.16 | 22.30 | 22.08 | 22.15 | 41,214 | -0.05(-0.23%) |
May 06, 2020 | 22.10 | 22.39 | 22.03 | 22.20 | 72,235 | -0.17(-0.76%) |
May 05, 2020 | 22.11 | 22.38 | 22.10 | 22.37 | 52,421 | +0.33(+1.50%) |
May 04, 2020 | 22.29 | 22.30 | 21.95 | 22.04 | 610,212 | +0.05(+0.23%) |