Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 22.86 | 23.10 | 22.85 | 22.90 | 6,067 | +0.00(+0.00%) |
Jul 30, 2020 | 22.86 | 23.77 | 22.85 | 22.90 | 3,582 | +0.06(+0.25%) |
Jul 29, 2020 | 22.60 | 23.87 | 22.60 | 22.85 | 8,199 | +0.22(+0.97%) |
Jul 28, 2020 | 22.71 | 22.94 | 22.63 | 22.63 | 8,885 | +0.02(+0.08%) |
Jul 27, 2020 | 22.27 | 22.73 | 22.27 | 22.61 | 9,732 | +0.02(+0.08%) |
Jul 24, 2020 | 22.96 | 23.33 | 22.37 | 22.59 | 21,131 | -0.78(-3.35%) |
Jul 23, 2020 | 23.30 | 23.79 | 23.13 | 23.37 | 6,783 | +0.23(+0.99%) |
Jul 22, 2020 | 22.90 | 23.53 | 22.90 | 23.14 | 5,552 | -0.09(-0.37%) |
Jul 21, 2020 | 23.29 | 23.29 | 23.05 | 23.23 | 4,989 | -0.07(-0.29%) |
Jul 20, 2020 | 23.37 | 23.51 | 22.91 | 23.30 | 7,515 | +0.26(+1.12%) |
Jul 17, 2020 | 22.77 | 23.09 | 22.77 | 23.04 | 6,904 | +0.27(+1.18%) |
Jul 16, 2020 | 22.77 | 22.83 | 22.68 | 22.77 | 4,513 | -0.15(-0.65%) |
Jul 15, 2020 | 22.70 | 22.93 | 22.70 | 22.92 | 3,612 | +0.62(+2.76%) |
Jul 14, 2020 | 21.96 | 22.35 | 21.96 | 22.30 | 5,357 | +0.32(+1.43%) |
Jul 13, 2020 | 21.94 | 22.46 | 21.94 | 21.99 | 33,346 | +0.05(+0.22%) |
Jul 10, 2020 | 21.80 | 21.94 | 21.80 | 21.94 | 4,812 | -0.05(-0.21%) |
Jul 09, 2020 | 22.09 | 22.09 | 21.71 | 21.98 | 4,605 | -0.20(-0.89%) |
Jul 08, 2020 | 22.10 | 22.18 | 22.10 | 22.18 | 939 | +0.10(+0.43%) |
Jul 07, 2020 | 22.27 | 22.37 | 22.09 | 22.09 | 4,638 | -0.16(-0.70%) |
Jul 06, 2020 | 22.12 | 22.33 | 22.12 | 22.24 | 1,464 | +0.29(+1.30%) |
Jul 02, 2020 | 22.30 | 22.30 | 21.96 | 21.96 | 20,189 | -0.05(-0.22%) |
Jul 01, 2020 | 21.98 | 22.07 | 21.98 | 22.01 | 1,513 | +0.25(+1.14%) |
Jun 30, 2020 | 21.50 | 21.76 | 21.46 | 21.76 | 6,742 | +0.23(+1.08%) |
Jun 29, 2020 | 21.58 | 21.61 | 21.45 | 21.52 | 11,341 | +0.08(+0.39%) |
Jun 26, 2020 | 21.68 | 21.75 | 21.43 | 21.44 | 4,079 | -0.39(-1.79%) |
Jun 25, 2020 | 21.38 | 21.83 | 21.38 | 21.83 | 4,636 | +0.41(+1.94%) |
Jun 24, 2020 | 21.75 | 21.78 | 21.31 | 21.42 | 2,420 | -0.55(-2.52%) |
Jun 23, 2020 | 21.97 | 21.97 | 21.97 | 21.97 | 478 | +0.11(+0.52%) |
Jun 22, 2020 | 21.49 | 21.86 | 21.37 | 21.86 | 1,834 | +0.19(+0.89%) |
Jun 19, 2020 | 21.77 | 21.77 | 21.49 | 21.66 | 3,354 | +0.20(+0.93%) |
Jun 18, 2020 | 21.45 | 21.57 | 21.38 | 21.46 | 5,187 | +0.01(+0.07%) |
Jun 17, 2020 | 21.83 | 21.83 | 21.39 | 21.45 | 3,700 | -0.05(-0.26%) |
Jun 16, 2020 | 21.27 | 21.62 | 21.27 | 21.50 | 3,469 | +0.74(+3.57%) |
Jun 15, 2020 | 20.34 | 20.86 | 20.34 | 20.76 | 1,180 | +0.03(+0.17%) |
Jun 12, 2020 | 21.26 | 21.26 | 20.37 | 20.73 | 2,515 | +0.06(+0.30%) |
Jun 11, 2020 | 21.16 | 21.16 | 20.62 | 20.67 | 3,884 | -1.35(-6.13%) |
Jun 10, 2020 | 22.07 | 22.16 | 22.02 | 22.02 | 2,789 | -0.21(-0.92%) |
Jun 09, 2020 | 22.21 | 22.37 | 22.21 | 22.22 | 2,884 | -0.06(-0.28%) |
Jun 08, 2020 | 22.05 | 22.39 | 22.05 | 22.28 | 3,520 | +0.15(+0.68%) |
Jun 05, 2020 | 22.43 | 22.47 | 22.03 | 22.13 | 24,739 | +0.21(+0.96%) |
Jun 04, 2020 | 22.07 | 22.07 | 21.81 | 21.92 | 4,968 | -0.14(-0.62%) |
Jun 03, 2020 | 21.65 | 22.11 | 21.65 | 22.06 | 4,036 | +0.11(+0.49%) |
Jun 02, 2020 | 21.81 | 21.95 | 21.73 | 21.95 | 2,993 | +0.10(+0.46%) |
Jun 01, 2020 | 21.99 | 21.99 | 21.78 | 21.85 | 16,981 | +0.10(+0.47%) |
May 29, 2020 | 22.07 | 22.71 | 21.48 | 21.75 | 11,006 | -0.09(-0.39%) |
May 28, 2020 | 21.97 | 22.89 | 21.84 | 21.84 | 22,338 | +0.14(+0.66%) |
May 27, 2020 | 21.68 | 21.75 | 21.49 | 21.69 | 11,542 | -0.12(-0.55%) |
May 26, 2020 | 22.22 | 22.76 | 21.74 | 21.81 | 37,437 | +0.15(+0.68%) |
May 22, 2020 | 21.86 | 21.86 | 21.57 | 21.66 | 2,830 | +0.03(+0.16%) |
May 21, 2020 | 21.94 | 21.94 | 21.53 | 21.63 | 2,182 | -0.22(-1.03%) |
May 20, 2020 | 22.10 | 22.10 | 21.66 | 21.86 | 13,273 | +0.15(+0.71%) |
May 19, 2020 | 21.70 | 21.87 | 21.70 | 21.70 | 4,037 | -0.15(-0.68%) |
May 18, 2020 | 22.06 | 22.06 | 21.83 | 21.85 | 6,162 | +0.41(+1.90%) |
May 15, 2020 | 21.24 | 21.52 | 21.11 | 21.44 | 25,787 | +0.36(+1.71%) |
May 14, 2020 | 21.09 | 21.20 | 20.82 | 21.08 | 29,791 | +0.02(+0.11%) |
May 13, 2020 | 21.45 | 21.58 | 20.90 | 21.06 | 11,822 | -0.39(-1.80%) |
May 12, 2020 | 21.58 | 21.91 | 21.44 | 21.44 | 35,538 | -0.20(-0.90%) |
May 11, 2020 | 20.89 | 21.69 | 20.89 | 21.64 | 14,938 | +0.62(+2.94%) |
May 08, 2020 | 21.07 | 21.46 | 20.93 | 21.02 | 35,116 | +0.04(+0.17%) |
May 07, 2020 | 21.08 | 21.20 | 20.94 | 20.99 | 4,329 | -0.49(-2.27%) |
May 06, 2020 | 21.46 | 21.47 | 21.22 | 21.47 | 15,423 | +0.15(+0.72%) |
May 05, 2020 | 22.19 | 22.19 | 20.99 | 21.32 | 25,912 | +0.50(+2.42%) |
May 04, 2020 | 20.75 | 21.50 | 20.60 | 20.82 | 5,854 | +0.12(+0.58%) |