Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 19.74 | 20.04 | 19.67 | 19.98 | 1,245,839 | +0.14(+0.71%) |
Jul 30, 2020 | 19.83 | 19.87 | 19.53 | 19.84 | 832,695 | -0.08(-0.40%) |
Jul 29, 2020 | 19.95 | 20.03 | 19.76 | 19.91 | 712,924 | +0.04(+0.22%) |
Jul 28, 2020 | 19.79 | 20.06 | 19.79 | 19.87 | 732,003 | +0.06(+0.31%) |
Jul 27, 2020 | 19.62 | 19.90 | 19.62 | 19.81 | 657,403 | +0.11(+0.58%) |
Jul 24, 2020 | 19.84 | 19.98 | 19.61 | 19.69 | 513,414 | -0.09(-0.44%) |
Jul 23, 2020 | 19.83 | 19.98 | 19.75 | 19.78 | 561,110 | +0.02(+0.09%) |
Jul 22, 2020 | 19.97 | 19.98 | 19.53 | 19.76 | 983,468 | -0.25(-1.27%) |
Jul 21, 2020 | 19.25 | 20.05 | 19.21 | 20.02 | 2,797,042 | +0.84(+4.40%) |
Jul 20, 2020 | 19.23 | 19.51 | 18.92 | 19.18 | 999,105 | -0.05(-0.27%) |
Jul 17, 2020 | 19.37 | 19.46 | 19.22 | 19.23 | 426,402 | -0.09(-0.45%) |
Jul 16, 2020 | 19.32 | 19.46 | 19.21 | 19.32 | 405,055 | +0.00(+0.00%) |
Jul 15, 2020 | 19.54 | 19.65 | 19.26 | 19.32 | 902,995 | -0.11(-0.59%) |
Jul 14, 2020 | 19.18 | 19.48 | 19.12 | 19.43 | 848,294 | +0.28(+1.47%) |
Jul 13, 2020 | 19.35 | 19.37 | 19.11 | 19.15 | 915,603 | -0.14(-0.73%) |
Jul 10, 2020 | 19.04 | 19.31 | 19.02 | 19.29 | 502,936 | +0.25(+1.29%) |
Jul 09, 2020 | 19.19 | 19.31 | 19.01 | 19.04 | 491,429 | -0.24(-1.23%) |
Jul 08, 2020 | 19.31 | 19.46 | 19.19 | 19.28 | 878,761 | -0.05(-0.27%) |
Jul 07, 2020 | 19.30 | 19.51 | 19.21 | 19.33 | 866,088 | -0.03(-0.14%) |
Jul 06, 2020 | 19.65 | 19.78 | 19.22 | 19.36 | 1,229,773 | -0.13(-0.68%) |
Jul 02, 2020 | 19.69 | 19.76 | 19.46 | 19.49 | 778,663 | -0.04(-0.22%) |
Jul 01, 2020 | 19.57 | 19.75 | 19.48 | 19.54 | 724,453 | -0.10(-0.49%) |
Jun 30, 2020 | 19.60 | 19.70 | 19.50 | 19.63 | 932,240 | +0.13(+0.68%) |
Jun 29, 2020 | 19.38 | 19.76 | 19.36 | 19.50 | 962,972 | +0.18(+0.95%) |
Jun 26, 2020 | 19.67 | 19.69 | 19.30 | 19.32 | 1,594,455 | -0.28(-1.43%) |
Jun 25, 2020 | 19.64 | 19.72 | 19.37 | 19.60 | 990,365 | +0.00(+0.00%) |
Jun 24, 2020 | 19.41 | 19.70 | 19.40 | 19.60 | 883,669 | +0.08(+0.40%) |
Jun 23, 2020 | 19.84 | 19.92 | 19.49 | 19.52 | 1,304,177 | -0.16(-0.80%) |
Jun 22, 2020 | 19.95 | 19.95 | 19.62 | 19.68 | 1,061,740 | -0.34(-1.71%) |
Jun 19, 2020 | 20.22 | 20.38 | 19.96 | 20.02 | 3,339,245 | -0.08(-0.39%) |
Jun 18, 2020 | 20.10 | 20.34 | 20.05 | 20.10 | 648,496 | -0.07(-0.35%) |
Jun 17, 2020 | 20.16 | 20.37 | 20.05 | 20.17 | 907,925 | +0.09(+0.44%) |
Jun 16, 2020 | 20.06 | 20.21 | 19.77 | 20.08 | 855,071 | +0.20(+1.02%) |
Jun 15, 2020 | 19.46 | 19.91 | 19.28 | 19.88 | 1,602,564 | +0.36(+1.84%) |
Jun 12, 2020 | 19.76 | 19.80 | 19.27 | 19.52 | 1,491,954 | -0.09(-0.45%) |
Jun 11, 2020 | 20.03 | 20.11 | 19.42 | 19.61 | 1,741,867 | -0.56(-2.79%) |
Jun 10, 2020 | 20.41 | 20.57 | 20.07 | 20.17 | 1,311,665 | -0.11(-0.52%) |
Jun 09, 2020 | 20.38 | 20.41 | 20.03 | 20.27 | 859,005 | -0.11(-0.52%) |
Jun 08, 2020 | 19.91 | 20.41 | 19.88 | 20.38 | 1,026,008 | +0.40(+1.98%) |
Jun 05, 2020 | 19.91 | 20.05 | 19.80 | 19.98 | 887,997 | +0.11(+0.57%) |
Jun 04, 2020 | 19.82 | 20.08 | 19.75 | 19.87 | 1,463,771 | -0.04(-0.18%) |
Jun 03, 2020 | 20.31 | 20.40 | 19.90 | 19.91 | 1,459,149 | -0.37(-1.85%) |
Jun 02, 2020 | 20.51 | 20.54 | 20.18 | 20.28 | 1,430,551 | -0.21(-1.02%) |
Jun 01, 2020 | 20.65 | 20.70 | 20.44 | 20.49 | 846,584 | -0.04(-0.21%) |
May 29, 2020 | 20.33 | 20.60 | 20.10 | 20.53 | 1,219,259 | +0.16(+0.77%) |
May 28, 2020 | 20.24 | 20.43 | 20.09 | 20.38 | 884,342 | +0.25(+1.25%) |
May 27, 2020 | 19.82 | 20.15 | 19.68 | 20.12 | 1,210,553 | +0.30(+1.54%) |
May 26, 2020 | 20.08 | 20.17 | 19.77 | 19.82 | 1,475,027 | -0.10(-0.52%) |
May 22, 2020 | 19.79 | 19.96 | 19.54 | 19.92 | 2,153,236 | +0.06(+0.31%) |
May 21, 2020 | 19.96 | 19.96 | 19.67 | 19.86 | 1,530,025 | -0.04(-0.22%) |
May 20, 2020 | 20.25 | 20.33 | 19.84 | 19.91 | 1,048,434 | -0.19(-0.95%) |
May 19, 2020 | 20.18 | 20.52 | 20.10 | 20.10 | 1,060,934 | -0.10(-0.47%) |
May 18, 2020 | 19.80 | 20.34 | 19.41 | 20.19 | 1,950,739 | +0.44(+2.25%) |
May 15, 2020 | 19.85 | 20.24 | 19.66 | 19.75 | 1,884,843 | -0.10(-0.53%) |
May 14, 2020 | 19.92 | 20.98 | 19.46 | 19.85 | 2,904,067 | +0.17(+0.88%) |
May 13, 2020 | 19.62 | 20.06 | 19.54 | 19.68 | 3,709,459 | +0.14(+0.71%) |
May 12, 2020 | 19.58 | 19.74 | 19.32 | 19.54 | 1,673,221 | +0.02(+0.09%) |
May 11, 2020 | 19.52 | 19.91 | 19.43 | 19.52 | 2,531,861 | +0.05(+0.27%) |
May 08, 2020 | 19.01 | 19.51 | 18.99 | 19.47 | 951,440 | +0.73(+3.90%) |
May 07, 2020 | 18.73 | 18.94 | 18.44 | 18.74 | 1,888,707 | +0.12(+0.65%) |
May 06, 2020 | 19.14 | 19.27 | 18.59 | 18.62 | 2,519,703 | -0.54(-2.82%) |
May 05, 2020 | 19.05 | 19.32 | 18.97 | 19.16 | 1,758,711 | +0.10(+0.50%) |
May 04, 2020 | 19.34 | 19.43 | 19.03 | 19.06 | 973,113 | -0.28(-1.44%) |