Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 20.96 | 21.24 | 20.90 | 21.24 | 25,790 | +0.28(+1.35%) |
Jul 30, 2020 | 20.92 | 20.96 | 20.88 | 20.96 | 16,116 | +0.03(+0.15%) |
Jul 29, 2020 | 20.69 | 20.93 | 20.69 | 20.93 | 27,428 | +0.20(+0.97%) |
Jul 28, 2020 | 20.50 | 20.73 | 20.50 | 20.73 | 13,254 | +0.23(+1.10%) |
Jul 27, 2020 | 20.72 | 20.75 | 20.45 | 20.50 | 30,992 | -0.15(-0.74%) |
Jul 24, 2020 | 20.72 | 20.72 | 20.64 | 20.65 | 12,771 | -0.03(-0.16%) |
Jul 23, 2020 | 20.76 | 20.76 | 20.62 | 20.69 | 18,133 | +0.05(+0.23%) |
Jul 22, 2020 | 20.67 | 20.73 | 20.56 | 20.64 | 19,701 | -0.09(-0.43%) |
Jul 21, 2020 | 20.77 | 20.77 | 20.65 | 20.73 | 8,441 | -0.04(-0.19%) |
Jul 20, 2020 | 20.77 | 20.77 | 20.65 | 20.77 | 11,112 | +0.10(+0.47%) |
Jul 17, 2020 | 20.44 | 20.73 | 20.44 | 20.67 | 31,246 | +0.02(+0.12%) |
Jul 16, 2020 | 20.42 | 20.65 | 20.42 | 20.65 | 16,701 | +0.23(+1.11%) |
Jul 15, 2020 | 20.42 | 20.42 | 20.32 | 20.42 | 21,414 | +0.00(+0.00%) |
Jul 14, 2020 | 20.32 | 20.44 | 20.23 | 20.42 | 14,689 | +0.06(+0.32%) |
Jul 13, 2020 | 20.40 | 20.47 | 20.32 | 20.36 | 15,935 | -0.05(-0.26%) |
Jul 10, 2020 | 20.32 | 20.41 | 20.23 | 20.41 | 23,434 | -0.04(-0.18%) |
Jul 09, 2020 | 20.53 | 20.53 | 20.19 | 20.44 | 10,897 | +0.27(+1.36%) |
Jul 08, 2020 | 20.19 | 20.56 | 20.11 | 20.17 | 21,015 | -0.02(-0.08%) |
Jul 07, 2020 | 20.19 | 20.24 | 20.10 | 20.19 | 23,602 | -0.01(-0.04%) |
Jul 06, 2020 | 20.15 | 20.19 | 20.15 | 20.19 | 17,452 | +0.15(+0.76%) |
Jul 02, 2020 | 19.85 | 20.05 | 19.85 | 20.04 | 8,183 | +0.22(+1.10%) |
Jul 01, 2020 | 19.87 | 19.92 | 19.76 | 19.82 | 20,554 | +0.07(+0.37%) |
Jun 30, 2020 | 19.96 | 20.02 | 19.75 | 19.75 | 94,142 | -0.21(-1.05%) |
Jun 29, 2020 | 19.88 | 19.98 | 19.76 | 19.96 | 33,121 | +0.08(+0.41%) |
Jun 26, 2020 | 20.11 | 20.15 | 19.88 | 19.88 | 19,342 | -0.14(-0.70%) |
Jun 25, 2020 | 20.07 | 20.14 | 19.94 | 20.02 | 34,760 | -0.02(-0.10%) |
Jun 24, 2020 | 20.24 | 20.24 | 19.91 | 20.04 | 24,660 | -0.16(-0.80%) |
Jun 23, 2020 | 20.16 | 20.20 | 19.91 | 20.20 | 26,875 | +0.15(+0.76%) |
Jun 22, 2020 | 20.15 | 20.18 | 19.96 | 20.05 | 15,887 | -0.02(-0.12%) |
Jun 19, 2020 | 20.23 | 20.27 | 20.03 | 20.07 | 22,194 | -0.15(-0.72%) |
Jun 18, 2020 | 20.32 | 20.32 | 20.02 | 20.22 | 13,207 | -0.02(-0.12%) |
Jun 17, 2020 | 20.24 | 20.35 | 20.11 | 20.24 | 19,150 | +0.00(+0.00%) |
Jun 16, 2020 | 20.27 | 20.41 | 20.00 | 20.24 | 12,779 | +0.34(+1.70%) |
Jun 15, 2020 | 19.80 | 20.07 | 19.76 | 19.90 | 22,757 | +0.00(+0.00%) |
Jun 12, 2020 | 20.08 | 20.20 | 19.78 | 19.90 | 22,566 | +0.02(+0.08%) |
Jun 11, 2020 | 20.03 | 20.11 | 19.74 | 19.89 | 32,393 | -0.38(-1.86%) |
Jun 10, 2020 | 20.30 | 20.36 | 20.17 | 20.27 | 21,568 | -0.04(-0.18%) |
Jun 09, 2020 | 20.27 | 20.36 | 20.18 | 20.30 | 15,425 | +0.02(+0.12%) |
Jun 08, 2020 | 20.18 | 20.29 | 20.13 | 20.28 | 17,530 | +0.18(+0.87%) |
Jun 05, 2020 | 20.17 | 20.29 | 20.01 | 20.10 | 53,927 | +0.00(+0.00%) |
Jun 04, 2020 | 20.21 | 20.21 | 20.07 | 20.10 | 24,759 | -0.10(-0.51%) |
Jun 03, 2020 | 20.24 | 20.25 | 20.12 | 20.21 | 33,334 | -0.05(-0.24%) |
Jun 02, 2020 | 20.26 | 20.27 | 20.12 | 20.25 | 28,795 | -0.02(-0.12%) |
Jun 01, 2020 | 20.15 | 20.28 | 20.05 | 20.28 | 15,461 | +0.11(+0.55%) |
May 29, 2020 | 20.05 | 20.17 | 19.98 | 20.17 | 23,758 | +0.12(+0.60%) |
May 28, 2020 | 19.96 | 20.05 | 19.89 | 20.05 | 19,556 | +0.09(+0.44%) |
May 27, 2020 | 19.86 | 20.02 | 19.76 | 19.96 | 19,918 | +0.10(+0.48%) |
May 26, 2020 | 19.89 | 19.93 | 19.73 | 19.86 | 25,817 | +0.02(+0.08%) |
May 22, 2020 | 19.78 | 19.85 | 19.66 | 19.85 | 25,643 | +0.10(+0.48%) |
May 21, 2020 | 19.65 | 19.77 | 19.60 | 19.75 | 18,598 | +0.27(+1.39%) |
May 20, 2020 | 19.59 | 19.70 | 19.42 | 19.48 | 21,944 | -0.10(-0.53%) |
May 19, 2020 | 19.39 | 19.61 | 19.16 | 19.59 | 16,970 | +0.34(+1.78%) |
May 18, 2020 | 19.22 | 19.34 | 19.11 | 19.24 | 14,258 | +0.10(+0.54%) |
May 15, 2020 | 19.29 | 19.29 | 19.10 | 19.14 | 15,210 | -0.06(-0.29%) |
May 14, 2020 | 19.35 | 19.36 | 18.94 | 19.20 | 35,956 | -0.21(-1.11%) |
May 13, 2020 | 19.81 | 19.81 | 19.40 | 19.41 | 86,783 | -0.40(-2.01%) |
May 12, 2020 | 19.60 | 19.82 | 19.55 | 19.81 | 181,921 | +0.21(+1.06%) |
May 11, 2020 | 19.56 | 19.64 | 19.40 | 19.60 | 22,653 | +0.06(+0.28%) |
May 08, 2020 | 19.41 | 19.56 | 19.38 | 19.55 | 16,467 | +0.18(+0.90%) |
May 07, 2020 | 19.60 | 19.74 | 19.31 | 19.37 | 45,905 | -0.23(-1.18%) |
May 06, 2020 | 19.57 | 19.73 | 19.41 | 19.60 | 36,375 | +0.14(+0.69%) |
May 05, 2020 | 19.81 | 19.82 | 19.42 | 19.47 | 71,472 | -0.33(-1.69%) |
May 04, 2020 | 19.84 | 19.84 | 19.58 | 19.80 | 30,433 | -0.04(-0.20%) |