Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 22.26 | 22.26 | 21.89 | 22.07 | 8,576 | -0.07(-0.31%) |
Jul 30, 2020 | 22.11 | 22.17 | 22.02 | 22.14 | 8,487 | -0.27(-1.19%) |
Jul 29, 2020 | 22.20 | 22.44 | 22.20 | 22.41 | 11,681 | +0.35(+1.61%) |
Jul 28, 2020 | 22.13 | 22.17 | 22.02 | 22.05 | 10,541 | -0.14(-0.63%) |
Jul 27, 2020 | 22.13 | 22.22 | 21.94 | 22.19 | 6,643 | +0.26(+1.20%) |
Jul 24, 2020 | 21.71 | 21.97 | 21.68 | 21.93 | 21,821 | -0.11(-0.50%) |
Jul 23, 2020 | 22.19 | 22.27 | 21.94 | 22.04 | 9,064 | -0.10(-0.46%) |
Jul 22, 2020 | 22.13 | 22.29 | 22.02 | 22.14 | 6,938 | -0.06(-0.29%) |
Jul 21, 2020 | 22.36 | 22.48 | 22.18 | 22.20 | 10,948 | +0.15(+0.67%) |
Jul 20, 2020 | 21.95 | 22.05 | 21.95 | 22.05 | 3,314 | +0.23(+1.05%) |
Jul 17, 2020 | 21.87 | 21.89 | 21.74 | 21.82 | 7,708 | +0.15(+0.70%) |
Jul 16, 2020 | 21.60 | 21.72 | 21.60 | 21.67 | 4,486 | -0.31(-1.40%) |
Jul 15, 2020 | 22.00 | 22.18 | 21.93 | 21.98 | 4,912 | -0.01(-0.06%) |
Jul 14, 2020 | 21.66 | 22.00 | 21.66 | 21.99 | 6,715 | +0.03(+0.14%) |
Jul 13, 2020 | 22.20 | 22.49 | 21.96 | 21.96 | 20,870 | -0.13(-0.61%) |
Jul 10, 2020 | 22.18 | 22.19 | 21.99 | 22.10 | 5,211 | -0.10(-0.47%) |
Jul 09, 2020 | 22.41 | 22.41 | 22.08 | 22.20 | 9,944 | -0.03(-0.12%) |
Jul 08, 2020 | 22.00 | 22.23 | 22.00 | 22.23 | 12,226 | +0.51(+2.33%) |
Jul 07, 2020 | 21.86 | 21.97 | 21.61 | 21.72 | 14,472 | -0.26(-1.20%) |
Jul 06, 2020 | 21.74 | 22.02 | 21.74 | 21.99 | 5,732 | +0.79(+3.70%) |
Jul 02, 2020 | 21.04 | 21.28 | 21.04 | 21.20 | 70,783 | +0.47(+2.25%) |
Jul 01, 2020 | 20.63 | 20.77 | 20.60 | 20.73 | 7,816 | +0.25(+1.21%) |
Jun 30, 2020 | 20.48 | 20.64 | 20.37 | 20.49 | 10,406 | -0.04(-0.19%) |
Jun 29, 2020 | 20.27 | 20.56 | 20.27 | 20.52 | 4,300 | +0.02(+0.08%) |
Jun 26, 2020 | 20.54 | 20.54 | 20.50 | 20.51 | 1,954 | -0.15(-0.74%) |
Jun 25, 2020 | 20.63 | 20.75 | 20.47 | 20.66 | 15,624 | +0.03(+0.14%) |
Jun 24, 2020 | 20.63 | 20.73 | 20.56 | 20.63 | 16,158 | -0.21(-1.02%) |
Jun 23, 2020 | 20.82 | 21.09 | 20.82 | 20.84 | 59,820 | +0.14(+0.66%) |
Jun 22, 2020 | 20.62 | 20.79 | 20.57 | 20.71 | 15,736 | +0.32(+1.57%) |
Jun 19, 2020 | 20.67 | 20.67 | 20.39 | 20.39 | 8,617 | -0.13(-0.66%) |
Jun 18, 2020 | 20.42 | 20.64 | 20.42 | 20.52 | 16,134 | +0.07(+0.36%) |
Jun 17, 2020 | 20.49 | 20.54 | 20.34 | 20.45 | 9,917 | +0.18(+0.87%) |
Jun 16, 2020 | 20.51 | 20.51 | 20.27 | 20.27 | 2,299 | +0.23(+1.16%) |
Jun 15, 2020 | 19.47 | 20.04 | 19.47 | 20.04 | 10,417 | -0.17(-0.86%) |
Jun 12, 2020 | 20.23 | 20.34 | 19.98 | 20.21 | 25,851 | +0.31(+1.54%) |
Jun 11, 2020 | 20.15 | 20.27 | 19.80 | 19.91 | 16,835 | -0.76(-3.66%) |
Jun 10, 2020 | 20.67 | 20.72 | 20.48 | 20.66 | 64,625 | -0.05(-0.27%) |
Jun 09, 2020 | 20.54 | 20.72 | 20.09 | 20.72 | 30,543 | -0.02(-0.09%) |
Jun 08, 2020 | 20.59 | 20.78 | 20.56 | 20.74 | 18,151 | +0.03(+0.12%) |
Jun 05, 2020 | 20.73 | 20.95 | 20.64 | 20.71 | 74,937 | +0.43(+2.13%) |
Jun 04, 2020 | 20.45 | 20.50 | 20.21 | 20.28 | 24,294 | -0.33(-1.61%) |
Jun 03, 2020 | 20.49 | 20.67 | 20.40 | 20.61 | 12,228 | +0.33(+1.64%) |
Jun 02, 2020 | 20.10 | 20.28 | 20.03 | 20.28 | 14,287 | +0.36(+1.79%) |
Jun 01, 2020 | 19.64 | 19.92 | 19.64 | 19.92 | 5,354 | +0.44(+2.27%) |
May 29, 2020 | 19.29 | 19.55 | 19.20 | 19.48 | 10,471 | +0.28(+1.47%) |
May 28, 2020 | 19.32 | 19.44 | 19.20 | 19.20 | 6,966 | -0.10(-0.52%) |
May 27, 2020 | 19.23 | 19.30 | 19.19 | 19.30 | 5,697 | +0.02(+0.10%) |
May 26, 2020 | 19.33 | 19.53 | 19.26 | 19.28 | 11,226 | +0.27(+1.44%) |
May 22, 2020 | 19.12 | 19.12 | 18.94 | 19.00 | 5,126 | -0.28(-1.44%) |
May 21, 2020 | 19.38 | 19.38 | 19.20 | 19.28 | 13,019 | -0.23(-1.15%) |
May 20, 2020 | 19.62 | 19.66 | 19.43 | 19.51 | 9,277 | +0.20(+1.06%) |
May 19, 2020 | 19.47 | 19.62 | 19.27 | 19.30 | 10,077 | -0.18(-0.94%) |
May 18, 2020 | 19.18 | 19.49 | 19.18 | 19.49 | 8,062 | +0.71(+3.77%) |
May 15, 2020 | 18.77 | 18.85 | 18.67 | 18.78 | 9,708 | -0.25(-1.32%) |
May 14, 2020 | 18.64 | 19.03 | 18.59 | 19.03 | 15,830 | +0.04(+0.23%) |
May 13, 2020 | 19.19 | 19.26 | 18.97 | 18.98 | 24,131 | +0.03(+0.18%) |
May 12, 2020 | 19.25 | 19.42 | 18.95 | 18.95 | 4,929 | -0.26(-1.34%) |
May 11, 2020 | 19.15 | 19.22 | 19.08 | 19.21 | 9,973 | +0.08(+0.41%) |
May 08, 2020 | 19.22 | 19.25 | 19.08 | 19.13 | 37,850 | +0.16(+0.85%) |
May 07, 2020 | 19.00 | 19.00 | 18.70 | 18.97 | 301,031 | +0.39(+2.07%) |
May 06, 2020 | 18.57 | 18.64 | 18.54 | 18.58 | 35,115 | +0.07(+0.40%) |
May 05, 2020 | 18.50 | 18.60 | 18.36 | 18.51 | 14,690 | +0.17(+0.95%) |
May 04, 2020 | 18.31 | 18.34 | 18.12 | 18.34 | 6,261 | +0.16(+0.91%) |