Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 24.60 | 24.63 | 24.60 | 24.60 | 2,649 | +0.02(+0.08%) |
Jul 30, 2020 | 24.59 | 24.73 | 24.58 | 24.58 | 7,194 | +0.07(+0.28%) |
Jul 29, 2020 | 24.50 | 24.51 | 24.50 | 24.51 | 331 | +0.04(+0.17%) |
Jul 28, 2020 | 24.45 | 24.47 | 24.45 | 24.47 | 466 | +0.02(+0.07%) |
Jul 27, 2020 | 24.46 | 24.46 | 24.45 | 24.45 | 1,725 | -0.03(-0.12%) |
Jul 24, 2020 | 24.49 | 24.49 | 24.47 | 24.48 | 4,867 | +0.02(+0.07%) |
Jul 23, 2020 | 24.47 | 24.49 | 24.45 | 24.47 | 3,295 | +0.03(+0.13%) |
Jul 22, 2020 | 24.45 | 24.45 | 24.43 | 24.43 | 200 | +0.05(+0.19%) |
Jul 21, 2020 | 24.43 | 24.43 | 24.39 | 24.39 | 332 | +0.00(+0.00%) |
Jul 20, 2020 | 24.39 | 24.39 | 24.39 | 24.39 | 42 | +0.05(+0.19%) |
Jul 17, 2020 | 24.36 | 24.36 | 24.34 | 24.34 | 1,659 | +0.00(+0.00%) |
Jul 16, 2020 | 24.37 | 24.37 | 24.34 | 24.34 | 2,803 | +0.05(+0.22%) |
Jul 15, 2020 | 24.29 | 24.29 | 24.29 | 24.29 | 24 | +0.00(+0.00%) |
Jul 14, 2020 | 24.29 | 24.29 | 24.29 | 24.29 | 0 | +0.04(+0.15%) |
Jul 13, 2020 | 24.48 | 24.48 | 24.19 | 24.25 | 6,463 | +0.01(+0.04%) |
Jul 10, 2020 | 24.24 | 24.24 | 24.24 | 24.24 | 0 | +0.05(+0.22%) |
Jul 09, 2020 | 24.20 | 24.20 | 24.19 | 24.19 | 30,116 | +0.01(+0.03%) |
Jul 08, 2020 | 24.18 | 24.19 | 24.14 | 24.18 | 1,929 | +0.05(+0.21%) |
Jul 07, 2020 | 24.11 | 24.17 | 24.09 | 24.13 | 2,643 | +0.02(+0.07%) |
Jul 06, 2020 | 24.09 | 24.11 | 24.09 | 24.11 | 4,631 | +0.02(+0.09%) |
Jul 02, 2020 | 24.09 | 24.09 | 24.09 | 24.09 | 110 | +0.01(+0.04%) |
Jul 01, 2020 | 24.13 | 24.13 | 24.08 | 24.08 | 3,074 | -0.03(-0.11%) |
Jun 30, 2020 | 24.12 | 24.12 | 24.11 | 24.11 | 446 | +0.00(+0.01%) |
Jun 29, 2020 | 24.11 | 24.11 | 24.10 | 24.11 | 4,232 | +0.03(+0.13%) |
Jun 26, 2020 | 24.07 | 24.07 | 24.07 | 24.07 | 0 | +0.00(+0.00%) |
Jun 25, 2020 | 24.07 | 24.07 | 24.07 | 24.07 | 22 | +0.00(+0.02%) |
Jun 24, 2020 | 24.09 | 24.19 | 24.06 | 24.07 | 21,594 | -0.03(-0.13%) |
Jun 23, 2020 | 24.10 | 24.10 | 24.10 | 24.10 | 1,256 | +0.00(+0.00%) |
Jun 22, 2020 | 24.07 | 24.11 | 24.07 | 24.10 | 168,661 | +0.03(+0.11%) |
Jun 19, 2020 | 24.08 | 24.08 | 24.07 | 24.07 | 332 | +0.01(+0.04%) |
Jun 18, 2020 | 24.09 | 24.09 | 24.07 | 24.07 | 831 | +0.02(+0.09%) |
Jun 17, 2020 | 24.06 | 24.06 | 24.04 | 24.04 | 470 | -0.02(-0.08%) |
Jun 16, 2020 | 24.08 | 24.10 | 24.06 | 24.06 | 3,867 | -0.05(-0.21%) |
Jun 15, 2020 | 24.11 | 24.12 | 24.08 | 24.11 | 7,402 | +0.08(+0.32%) |
Jun 12, 2020 | 24.04 | 24.10 | 24.03 | 24.03 | 1,440 | -0.05(-0.21%) |
Jun 11, 2020 | 24.08 | 24.08 | 24.08 | 24.08 | 0 | +0.05(+0.23%) |
Jun 10, 2020 | 24.04 | 24.04 | 24.03 | 24.03 | 1,704 | +0.01(+0.06%) |
Jun 09, 2020 | 24.05 | 24.05 | 23.98 | 24.02 | 8,242 | +0.05(+0.21%) |
Jun 08, 2020 | 23.97 | 23.97 | 23.97 | 23.97 | 134 | +0.00(+0.00%) |
Jun 05, 2020 | 24.01 | 24.02 | 23.97 | 23.97 | 3,102 | -0.06(-0.26%) |
Jun 04, 2020 | 24.03 | 24.03 | 24.03 | 24.03 | 1 | -0.02(-0.09%) |
Jun 03, 2020 | 24.03 | 24.05 | 23.93 | 24.05 | 865 | -0.01(-0.04%) |
Jun 02, 2020 | 24.06 | 24.08 | 24.01 | 24.06 | 1,961 | +0.04(+0.16%) |
Jun 01, 2020 | 24.08 | 24.08 | 24.02 | 24.02 | 1,027 | -0.04(-0.17%) |
May 29, 2020 | 24.06 | 24.06 | 24.06 | 24.06 | 110 | +0.00(+0.01%) |
May 28, 2020 | 24.06 | 24.06 | 24.06 | 24.06 | 305 | +0.06(+0.24%) |
May 27, 2020 | 24.07 | 24.07 | 24.00 | 24.00 | 1,589 | -0.00(-0.00%) |
May 26, 2020 | 24.03 | 24.03 | 23.99 | 24.00 | 369 | +0.06(+0.26%) |
May 22, 2020 | 23.98 | 24.03 | 23.89 | 23.94 | 4,995 | +0.07(+0.28%) |
May 21, 2020 | 23.78 | 23.89 | 23.78 | 23.87 | 2,058 | +0.07(+0.30%) |
May 20, 2020 | 23.80 | 23.80 | 23.80 | 23.80 | 0 | +0.09(+0.36%) |
May 19, 2020 | 23.72 | 23.72 | 23.72 | 23.72 | 61 | +0.03(+0.11%) |
May 18, 2020 | 23.69 | 23.69 | 23.69 | 23.69 | 13 | +0.02(+0.08%) |
May 15, 2020 | 23.73 | 23.75 | 23.66 | 23.67 | 888 | +0.04(+0.17%) |
May 14, 2020 | 23.63 | 23.63 | 23.63 | 23.63 | 1 | +0.05(+0.23%) |
May 13, 2020 | 23.51 | 23.58 | 23.50 | 23.58 | 565 | +0.10(+0.42%) |
May 12, 2020 | 23.48 | 23.48 | 23.48 | 23.48 | 2 | +0.00(+0.02%) |
May 11, 2020 | 23.47 | 23.47 | 23.47 | 23.47 | 0 | +0.03(+0.12%) |
May 08, 2020 | 23.33 | 23.44 | 23.33 | 23.44 | 444 | +0.05(+0.21%) |
May 07, 2020 | 23.31 | 23.49 | 23.31 | 23.40 | 1,027 | +0.03(+0.13%) |
May 06, 2020 | 23.28 | 23.36 | 23.28 | 23.36 | 767 | +0.03(+0.12%) |
May 05, 2020 | 23.35 | 23.35 | 23.34 | 23.34 | 1,919 | +0.08(+0.34%) |
May 04, 2020 | 23.20 | 23.27 | 23.17 | 23.26 | 6,826 | +0.06(+0.26%) |