Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 20.78 | 20.84 | 20.70 | 20.82 | 7,545,223 | +0.02(+0.08%) |
Jul 30, 2020 | 20.70 | 20.82 | 20.70 | 20.81 | 17,522,656 | +0.07(+0.35%) |
Jul 29, 2020 | 20.69 | 20.76 | 20.65 | 20.74 | 1,605,837 | +0.10(+0.46%) |
Jul 28, 2020 | 20.70 | 20.70 | 20.64 | 20.64 | 2,663,702 | -0.06(-0.27%) |
Jul 27, 2020 | 20.70 | 20.70 | 20.64 | 20.70 | 2,284,898 | +0.03(+0.15%) |
Jul 24, 2020 | 20.64 | 20.69 | 20.61 | 20.66 | 9,662,059 | +0.03(+0.16%) |
Jul 23, 2020 | 20.68 | 20.69 | 20.54 | 20.63 | 5,807,845 | -0.03(-0.15%) |
Jul 22, 2020 | 20.64 | 20.68 | 20.62 | 20.66 | 6,003,807 | +0.02(+0.12%) |
Jul 21, 2020 | 20.64 | 20.66 | 20.59 | 20.64 | 4,075,166 | +0.06(+0.27%) |
Jul 20, 2020 | 20.46 | 20.58 | 20.46 | 20.58 | 2,280,811 | +0.10(+0.51%) |
Jul 17, 2020 | 20.49 | 20.49 | 20.41 | 20.48 | 4,325,621 | +0.06(+0.27%) |
Jul 16, 2020 | 20.40 | 20.46 | 20.39 | 20.42 | 4,692,183 | +0.01(+0.04%) |
Jul 15, 2020 | 20.41 | 20.44 | 20.36 | 20.42 | 6,099,142 | +0.10(+0.47%) |
Jul 14, 2020 | 20.16 | 20.34 | 20.16 | 20.32 | 6,116,525 | +0.14(+0.71%) |
Jul 13, 2020 | 20.30 | 20.35 | 20.16 | 20.18 | 6,780,666 | -0.07(-0.36%) |
Jul 10, 2020 | 20.18 | 20.28 | 20.15 | 20.25 | 5,150,162 | +0.06(+0.32%) |
Jul 09, 2020 | 20.21 | 20.23 | 20.10 | 20.18 | 7,332,861 | -0.06(-0.28%) |
Jul 08, 2020 | 20.16 | 20.26 | 20.16 | 20.24 | 6,985,199 | +0.02(+0.12%) |
Jul 07, 2020 | 20.26 | 20.32 | 20.19 | 20.22 | 7,723,413 | -0.07(-0.35%) |
Jul 06, 2020 | 20.23 | 20.31 | 20.23 | 20.29 | 5,070,351 | +0.12(+0.59%) |
Jul 02, 2020 | 20.18 | 20.25 | 20.14 | 20.17 | 6,985,771 | +0.10(+0.52%) |
Jul 01, 2020 | 20.06 | 20.12 | 20.06 | 20.06 | 10,105,277 | +0.03(+0.13%) |
Jun 30, 2020 | 19.97 | 20.07 | 19.95 | 20.04 | 7,867,532 | +0.19(+0.96%) |
Jun 29, 2020 | 19.99 | 20.02 | 19.79 | 19.85 | 28,385,440 | -0.14(-0.68%) |
Jun 26, 2020 | 20.13 | 20.13 | 19.96 | 19.98 | 5,464,079 | -0.15(-0.75%) |
Jun 25, 2020 | 20.12 | 20.15 | 20.01 | 20.13 | 4,786,563 | +0.00(+0.00%) |
Jun 24, 2020 | 20.26 | 20.26 | 20.01 | 20.13 | 8,150,214 | -0.17(-0.82%) |
Jun 23, 2020 | 20.34 | 20.34 | 20.28 | 20.30 | 11,552,573 | +0.04(+0.20%) |
Jun 22, 2020 | 20.27 | 20.32 | 20.25 | 20.26 | 4,457,970 | -0.02(-0.08%) |
Jun 19, 2020 | 20.32 | 20.33 | 20.22 | 20.28 | 6,909,396 | -0.01(-0.04%) |
Jun 18, 2020 | 20.28 | 20.32 | 20.24 | 20.28 | 4,367,958 | -0.03(-0.16%) |
Jun 17, 2020 | 20.33 | 20.39 | 20.30 | 20.32 | 6,902,192 | +0.00(+0.00%) |
Jun 16, 2020 | 20.41 | 20.48 | 20.26 | 20.32 | 10,894,294 | +0.08(+0.39%) |
Jun 15, 2020 | 20.03 | 20.34 | 19.98 | 20.24 | 10,231,260 | +0.14(+0.67%) |
Jun 12, 2020 | 20.13 | 20.19 | 19.97 | 20.10 | 9,352,548 | +0.17(+0.88%) |
Jun 11, 2020 | 20.15 | 20.15 | 19.89 | 19.93 | 9,439,652 | -0.41(-2.03%) |
Jun 10, 2020 | 20.36 | 20.43 | 20.27 | 20.34 | 12,443,852 | -0.06(-0.27%) |
Jun 09, 2020 | 20.43 | 20.43 | 20.32 | 20.39 | 5,274,391 | -0.08(-0.39%) |
Jun 08, 2020 | 20.51 | 20.51 | 20.43 | 20.47 | 5,491,300 | +0.02(+0.12%) |
Jun 05, 2020 | 20.46 | 20.55 | 20.44 | 20.45 | 9,673,506 | +0.22(+1.10%) |
Jun 04, 2020 | 20.26 | 20.27 | 20.18 | 20.23 | 6,705,565 | -0.03(-0.16%) |
Jun 03, 2020 | 20.22 | 20.31 | 20.21 | 20.26 | 7,733,831 | +0.14(+0.67%) |
Jun 02, 2020 | 20.03 | 20.15 | 19.99 | 20.12 | 5,020,408 | +0.16(+0.80%) |
Jun 01, 2020 | 19.87 | 19.97 | 19.81 | 19.97 | 10,894,923 | +0.09(+0.46%) |
May 29, 2020 | 19.78 | 19.91 | 19.74 | 19.87 | 10,571,214 | +0.10(+0.52%) |
May 28, 2020 | 19.79 | 19.87 | 19.72 | 19.77 | 9,863,755 | +0.02(+0.12%) |
May 27, 2020 | 19.78 | 19.78 | 19.63 | 19.75 | 5,990,374 | +0.09(+0.44%) |
May 26, 2020 | 19.64 | 19.72 | 19.64 | 19.66 | 5,761,776 | +0.14(+0.73%) |
May 22, 2020 | 19.47 | 19.54 | 19.41 | 19.52 | 3,545,175 | +0.06(+0.29%) |
May 21, 2020 | 19.44 | 19.50 | 19.41 | 19.46 | 3,454,351 | +0.01(+0.04%) |
May 20, 2020 | 19.36 | 19.47 | 19.35 | 19.45 | 4,541,404 | +0.17(+0.90%) |
May 19, 2020 | 19.25 | 19.32 | 19.22 | 19.28 | 3,969,225 | +0.04(+0.21%) |
May 18, 2020 | 19.21 | 19.28 | 19.17 | 19.24 | 5,972,604 | +0.23(+1.21%) |
May 15, 2020 | 18.95 | 19.03 | 18.89 | 19.01 | 3,653,201 | +0.02(+0.12%) |
May 14, 2020 | 18.96 | 19.05 | 18.85 | 18.99 | 7,192,601 | -0.02(-0.08%) |
May 13, 2020 | 19.12 | 19.14 | 18.96 | 19.00 | 10,727,666 | -0.10(-0.54%) |
May 12, 2020 | 19.29 | 19.29 | 19.11 | 19.11 | 6,943,135 | -0.05(-0.25%) |
May 11, 2020 | 19.16 | 19.21 | 19.14 | 19.15 | 3,823,874 | -0.06(-0.33%) |
May 08, 2020 | 19.15 | 19.23 | 19.11 | 19.22 | 4,356,576 | +0.13(+0.71%) |
May 07, 2020 | 19.17 | 19.19 | 19.07 | 19.08 | 4,764,753 | +0.04(+0.21%) |
May 06, 2020 | 19.16 | 19.19 | 19.03 | 19.04 | 3,044,501 | -0.09(-0.50%) |
May 05, 2020 | 19.08 | 19.16 | 19.07 | 19.14 | 3,934,570 | +0.13(+0.71%) |
May 04, 2020 | 19.00 | 19.07 | 18.96 | 19.00 | 2,870,032 | -0.05(-0.25%) |