Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 20.92 | 20.97 | 20.83 | 20.96 | 7,496,742 | +0.02(+0.08%) |
Jul 30, 2020 | 20.84 | 20.96 | 20.84 | 20.94 | 17,410,066 | +0.07(+0.35%) |
Jul 29, 2020 | 20.82 | 20.89 | 20.78 | 20.87 | 1,595,519 | +0.10(+0.46%) |
Jul 28, 2020 | 20.84 | 20.84 | 20.77 | 20.77 | 2,646,587 | -0.06(-0.27%) |
Jul 27, 2020 | 20.84 | 20.84 | 20.77 | 20.83 | 2,270,216 | +0.03(+0.15%) |
Jul 24, 2020 | 20.77 | 20.82 | 20.74 | 20.80 | 9,599,976 | +0.03(+0.16%) |
Jul 23, 2020 | 20.81 | 20.82 | 20.68 | 20.76 | 5,770,527 | -0.03(-0.15%) |
Jul 22, 2020 | 20.77 | 20.81 | 20.76 | 20.80 | 5,965,230 | +0.02(+0.12%) |
Jul 21, 2020 | 20.77 | 20.79 | 20.73 | 20.77 | 4,048,981 | +0.06(+0.27%) |
Jul 20, 2020 | 20.60 | 20.72 | 20.60 | 20.72 | 2,266,155 | +0.10(+0.51%) |
Jul 17, 2020 | 20.62 | 20.62 | 20.54 | 20.61 | 4,297,827 | +0.06(+0.27%) |
Jul 16, 2020 | 20.53 | 20.59 | 20.52 | 20.56 | 4,662,034 | +0.01(+0.04%) |
Jul 15, 2020 | 20.54 | 20.57 | 20.49 | 20.55 | 6,059,952 | +0.10(+0.47%) |
Jul 14, 2020 | 20.29 | 20.47 | 20.29 | 20.45 | 6,077,223 | +0.14(+0.71%) |
Jul 13, 2020 | 20.43 | 20.48 | 20.29 | 20.31 | 6,737,098 | -0.07(-0.36%) |
Jul 10, 2020 | 20.31 | 20.41 | 20.28 | 20.38 | 5,117,070 | +0.06(+0.32%) |
Jul 09, 2020 | 20.34 | 20.36 | 20.23 | 20.31 | 7,285,745 | -0.06(-0.28%) |
Jul 08, 2020 | 20.29 | 20.39 | 20.29 | 20.37 | 6,940,316 | +0.02(+0.12%) |
Jul 07, 2020 | 20.39 | 20.45 | 20.32 | 20.35 | 7,673,787 | -0.07(-0.35%) |
Jul 06, 2020 | 20.36 | 20.44 | 20.36 | 20.42 | 5,037,772 | +0.12(+0.59%) |
Jul 02, 2020 | 20.31 | 20.38 | 20.27 | 20.30 | 6,940,884 | +0.10(+0.52%) |
Jul 01, 2020 | 20.19 | 20.25 | 20.19 | 20.19 | 10,040,347 | +0.03(+0.13%) |
Jun 30, 2020 | 20.09 | 20.20 | 20.07 | 20.17 | 7,816,980 | +0.19(+0.96%) |
Jun 29, 2020 | 20.12 | 20.15 | 19.92 | 19.97 | 28,203,052 | -0.14(-0.68%) |
Jun 26, 2020 | 20.26 | 20.26 | 20.09 | 20.11 | 5,428,970 | -0.15(-0.75%) |
Jun 25, 2020 | 20.25 | 20.28 | 20.14 | 20.26 | 4,755,807 | +0.00(+0.00%) |
Jun 24, 2020 | 20.39 | 20.39 | 20.14 | 20.26 | 8,097,846 | -0.17(-0.82%) |
Jun 23, 2020 | 20.47 | 20.47 | 20.41 | 20.43 | 11,478,343 | +0.04(+0.20%) |
Jun 22, 2020 | 20.40 | 20.45 | 20.38 | 20.39 | 4,429,325 | -0.02(-0.08%) |
Jun 19, 2020 | 20.45 | 20.46 | 20.35 | 20.41 | 6,865,000 | -0.01(-0.04%) |
Jun 18, 2020 | 20.41 | 20.45 | 20.37 | 20.41 | 4,339,892 | -0.03(-0.16%) |
Jun 17, 2020 | 20.46 | 20.53 | 20.43 | 20.45 | 6,857,842 | +0.00(+0.00%) |
Jun 16, 2020 | 20.54 | 20.61 | 20.39 | 20.45 | 10,824,293 | +0.08(+0.39%) |
Jun 15, 2020 | 20.16 | 20.47 | 20.11 | 20.37 | 10,165,519 | +0.14(+0.67%) |
Jun 12, 2020 | 20.26 | 20.32 | 20.10 | 20.23 | 9,292,454 | +0.18(+0.88%) |
Jun 11, 2020 | 20.28 | 20.28 | 20.01 | 20.05 | 9,378,998 | -0.42(-2.03%) |
Jun 10, 2020 | 20.49 | 20.56 | 20.40 | 20.47 | 12,363,895 | -0.06(-0.27%) |
Jun 09, 2020 | 20.57 | 20.57 | 20.45 | 20.53 | 5,240,501 | -0.08(-0.39%) |
Jun 08, 2020 | 20.65 | 20.65 | 20.57 | 20.61 | 5,456,016 | +0.02(+0.12%) |
Jun 05, 2020 | 20.59 | 20.69 | 20.57 | 20.58 | 9,611,350 | +0.22(+1.10%) |
Jun 04, 2020 | 20.39 | 20.40 | 20.31 | 20.36 | 6,662,479 | -0.03(-0.16%) |
Jun 03, 2020 | 20.35 | 20.44 | 20.34 | 20.39 | 7,684,137 | +0.14(+0.67%) |
Jun 02, 2020 | 20.16 | 20.28 | 20.11 | 20.25 | 4,988,150 | +0.16(+0.80%) |
Jun 01, 2020 | 20.00 | 20.10 | 19.94 | 20.09 | 10,824,918 | +0.09(+0.46%) |
May 29, 2020 | 19.91 | 20.04 | 19.87 | 20.00 | 10,503,289 | +0.10(+0.52%) |
May 28, 2020 | 19.91 | 19.99 | 19.85 | 19.90 | 9,800,376 | +0.02(+0.12%) |
May 27, 2020 | 19.91 | 19.91 | 19.76 | 19.87 | 5,951,883 | +0.09(+0.44%) |
May 26, 2020 | 19.77 | 19.85 | 19.76 | 19.79 | 5,724,754 | +0.14(+0.73%) |
May 22, 2020 | 19.60 | 19.67 | 19.53 | 19.64 | 3,522,395 | +0.06(+0.28%) |
May 21, 2020 | 19.56 | 19.63 | 19.53 | 19.59 | 3,432,155 | +0.01(+0.04%) |
May 20, 2020 | 19.48 | 19.60 | 19.48 | 19.58 | 4,512,224 | +0.18(+0.90%) |
May 19, 2020 | 19.37 | 19.44 | 19.34 | 19.40 | 3,943,721 | +0.04(+0.21%) |
May 18, 2020 | 19.33 | 19.40 | 19.29 | 19.37 | 5,934,228 | +0.23(+1.21%) |
May 15, 2020 | 19.07 | 19.15 | 19.01 | 19.13 | 3,629,728 | +0.02(+0.13%) |
May 14, 2020 | 19.08 | 19.17 | 18.97 | 19.11 | 7,146,386 | -0.02(-0.08%) |
May 13, 2020 | 19.25 | 19.26 | 19.09 | 19.13 | 10,658,736 | -0.10(-0.54%) |
May 12, 2020 | 19.41 | 19.41 | 19.23 | 19.23 | 6,898,522 | -0.05(-0.25%) |
May 11, 2020 | 19.29 | 19.33 | 19.26 | 19.28 | 3,799,304 | -0.06(-0.33%) |
May 08, 2020 | 19.27 | 19.36 | 19.23 | 19.34 | 4,328,583 | +0.14(+0.71%) |
May 07, 2020 | 19.29 | 19.31 | 19.20 | 19.21 | 4,734,138 | +0.04(+0.21%) |
May 06, 2020 | 19.29 | 19.31 | 19.16 | 19.17 | 3,024,939 | -0.10(-0.50%) |
May 05, 2020 | 19.21 | 19.28 | 19.20 | 19.26 | 3,909,289 | +0.14(+0.71%) |
May 04, 2020 | 19.12 | 19.19 | 19.09 | 19.13 | 2,851,591 | -0.05(-0.25%) |