Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 23.50 | 23.50 | 23.19 | 23.38 | 30,270 | +0.07(+0.31%) |
Jul 30, 2020 | 22.91 | 23.34 | 22.91 | 23.30 | 8,452 | +0.11(+0.45%) |
Jul 29, 2020 | 23.18 | 23.20 | 23.16 | 23.20 | 4,835 | +0.15(+0.66%) |
Jul 28, 2020 | 23.25 | 23.28 | 23.04 | 23.04 | 12,008 | -0.30(-1.28%) |
Jul 27, 2020 | 23.24 | 23.38 | 23.10 | 23.34 | 55,510 | +0.36(+1.55%) |
Jul 24, 2020 | 23.05 | 23.05 | 22.92 | 22.99 | 21,336 | -0.24(-1.05%) |
Jul 23, 2020 | 23.75 | 23.80 | 23.21 | 23.23 | 9,533 | -0.44(-1.87%) |
Jul 22, 2020 | 23.69 | 23.69 | 23.52 | 23.67 | 40,770 | +0.08(+0.35%) |
Jul 21, 2020 | 23.78 | 23.81 | 23.59 | 23.59 | 4,227 | -0.26(-1.08%) |
Jul 20, 2020 | 23.61 | 23.85 | 23.61 | 23.85 | 3,230 | +0.50(+2.12%) |
Jul 17, 2020 | 23.22 | 23.35 | 23.22 | 23.35 | 9,144 | +0.20(+0.84%) |
Jul 16, 2020 | 23.05 | 23.23 | 22.99 | 23.16 | 17,089 | -0.16(-0.69%) |
Jul 15, 2020 | 23.22 | 23.39 | 23.16 | 23.32 | 7,208 | +0.21(+0.92%) |
Jul 14, 2020 | 22.43 | 23.11 | 22.43 | 23.11 | 13,597 | +0.29(+1.29%) |
Jul 13, 2020 | 23.38 | 23.68 | 22.81 | 22.81 | 5,949 | -0.45(-1.94%) |
Jul 10, 2020 | 23.18 | 23.26 | 23.18 | 23.26 | 4,204 | +0.00(+0.01%) |
Jul 09, 2020 | 23.04 | 23.31 | 23.02 | 23.26 | 7,660 | +0.05(+0.22%) |
Jul 08, 2020 | 23.11 | 23.21 | 22.98 | 23.21 | 97,153 | +0.29(+1.27%) |
Jul 07, 2020 | 22.93 | 23.23 | 22.92 | 22.92 | 10,904 | -0.09(-0.39%) |
Jul 06, 2020 | 22.85 | 23.11 | 22.73 | 23.01 | 14,437 | +0.38(+1.70%) |
Jul 02, 2020 | 22.65 | 22.84 | 22.62 | 22.62 | 19,339 | +0.09(+0.40%) |
Jul 01, 2020 | 22.22 | 22.60 | 22.22 | 22.54 | 7,785 | +0.33(+1.48%) |
Jun 30, 2020 | 22.40 | 22.40 | 22.09 | 22.21 | 31,340 | -0.18(-0.80%) |
Jun 29, 2020 | 22.55 | 22.55 | 22.33 | 22.38 | 1,622 | -0.06(-0.25%) |
Jun 26, 2020 | 22.31 | 22.44 | 22.31 | 22.44 | 1,681 | +0.22(+0.98%) |
Jun 25, 2020 | 22.29 | 22.30 | 22.17 | 22.22 | 7,474 | +0.03(+0.15%) |
Jun 24, 2020 | 21.98 | 22.19 | 21.97 | 22.19 | 10,812 | +0.26(+1.18%) |
Jun 23, 2020 | 21.89 | 21.98 | 21.89 | 21.93 | 2,816 | -0.15(-0.70%) |
Jun 22, 2020 | 22.08 | 22.11 | 22.08 | 22.08 | 5,142 | +0.06(+0.26%) |
Jun 19, 2020 | 21.82 | 22.03 | 21.79 | 22.03 | 15,472 | -0.00(-0.01%) |
Jun 18, 2020 | 21.97 | 22.03 | 21.80 | 22.03 | 5,401 | +0.25(+1.15%) |
Jun 17, 2020 | 21.67 | 21.81 | 21.64 | 21.78 | 3,566 | +0.06(+0.28%) |
Jun 16, 2020 | 21.78 | 21.81 | 21.62 | 21.72 | 4,417 | -0.33(-1.49%) |
Jun 15, 2020 | 22.21 | 22.22 | 22.01 | 22.05 | 7,152 | +0.01(+0.06%) |
Jun 12, 2020 | 22.12 | 22.19 | 22.03 | 22.03 | 9,788 | -0.20(-0.91%) |
Jun 11, 2020 | 22.15 | 22.27 | 22.11 | 22.24 | 3,237 | +0.41(+1.90%) |
Jun 10, 2020 | 21.59 | 21.82 | 21.59 | 21.82 | 8,292 | +0.30(+1.40%) |
Jun 09, 2020 | 21.58 | 21.62 | 21.45 | 21.52 | 15,954 | +0.24(+1.11%) |
Jun 08, 2020 | 21.05 | 21.28 | 21.05 | 21.28 | 33,400 | -0.01(-0.06%) |
Jun 05, 2020 | 21.14 | 21.30 | 20.94 | 21.30 | 11,682 | -0.21(-0.99%) |
Jun 04, 2020 | 21.68 | 21.69 | 21.51 | 21.51 | 22,117 | -0.29(-1.34%) |
Jun 03, 2020 | 21.91 | 21.97 | 21.73 | 21.80 | 52,274 | -0.28(-1.27%) |
Jun 02, 2020 | 22.08 | 22.13 | 22.06 | 22.08 | 18,951 | -0.08(-0.34%) |
Jun 01, 2020 | 22.15 | 22.46 | 22.04 | 22.16 | 5,517 | -0.13(-0.60%) |
May 29, 2020 | 22.02 | 22.89 | 22.02 | 22.29 | 81,254 | +0.31(+1.43%) |
May 28, 2020 | 22.05 | 22.05 | 21.94 | 21.98 | 1,965 | -0.13(-0.57%) |
May 27, 2020 | 22.04 | 22.17 | 22.04 | 22.10 | 2,740 | -0.03(-0.12%) |
May 26, 2020 | 22.33 | 22.33 | 22.08 | 22.13 | 6,476 | -0.30(-1.34%) |
May 22, 2020 | 22.34 | 22.43 | 22.33 | 22.43 | 13,787 | +0.11(+0.48%) |
May 21, 2020 | 22.30 | 22.40 | 22.26 | 22.32 | 19,205 | +0.06(+0.25%) |
May 20, 2020 | 22.09 | 22.32 | 22.09 | 22.27 | 5,331 | +0.07(+0.34%) |
May 19, 2020 | 22.13 | 22.19 | 22.06 | 22.19 | 1,134 | +0.08(+0.35%) |
May 18, 2020 | 22.35 | 22.35 | 22.11 | 22.11 | 7,778 | -0.49(-2.18%) |
May 15, 2020 | 22.81 | 22.81 | 22.57 | 22.61 | 4,104 | -0.07(-0.31%) |
May 14, 2020 | 22.68 | 22.78 | 22.66 | 22.68 | 4,041 | +0.24(+1.07%) |
May 13, 2020 | 22.36 | 22.55 | 22.36 | 22.44 | 5,309 | +0.15(+0.70%) |
May 12, 2020 | 22.19 | 22.33 | 22.18 | 22.28 | 26,195 | +0.16(+0.70%) |
May 11, 2020 | 22.18 | 22.25 | 22.05 | 22.13 | 18,853 | -0.17(-0.74%) |
May 08, 2020 | 22.37 | 22.37 | 22.28 | 22.29 | 10,735 | -0.30(-1.33%) |
May 07, 2020 | 22.22 | 22.59 | 22.22 | 22.59 | 5,508 | +0.37(+1.67%) |
May 06, 2020 | 22.11 | 22.26 | 22.01 | 22.22 | 7,682 | -0.34(-1.53%) |
May 05, 2020 | 22.62 | 22.62 | 22.51 | 22.57 | 4,182 | -0.21(-0.91%) |
May 04, 2020 | 22.60 | 22.77 | 22.60 | 22.77 | 33,098 | +0.06(+0.27%) |