Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 19.51 | 19.81 | 19.44 | 19.75 | 1,260,351 | +0.14(+0.71%) |
Jul 30, 2020 | 19.60 | 19.64 | 19.30 | 19.61 | 842,394 | -0.08(-0.40%) |
Jul 29, 2020 | 19.72 | 19.80 | 19.54 | 19.68 | 721,228 | +0.04(+0.22%) |
Jul 28, 2020 | 19.56 | 19.83 | 19.56 | 19.64 | 740,529 | +0.06(+0.31%) |
Jul 27, 2020 | 19.40 | 19.67 | 19.40 | 19.58 | 665,060 | +0.11(+0.58%) |
Jul 24, 2020 | 19.62 | 19.75 | 19.39 | 19.47 | 519,395 | -0.09(-0.44%) |
Jul 23, 2020 | 19.60 | 19.75 | 19.52 | 19.55 | 567,646 | +0.02(+0.09%) |
Jul 22, 2020 | 19.74 | 19.75 | 19.31 | 19.54 | 994,923 | -0.25(-1.27%) |
Jul 21, 2020 | 19.03 | 19.81 | 18.99 | 19.79 | 2,829,623 | +0.83(+4.40%) |
Jul 20, 2020 | 19.01 | 19.29 | 18.70 | 18.96 | 1,010,743 | -0.05(-0.27%) |
Jul 17, 2020 | 19.15 | 19.24 | 19.00 | 19.01 | 431,369 | -0.09(-0.45%) |
Jul 16, 2020 | 19.09 | 19.23 | 18.99 | 19.09 | 409,773 | +0.00(+0.00%) |
Jul 15, 2020 | 19.31 | 19.42 | 19.04 | 19.09 | 913,514 | -0.11(-0.59%) |
Jul 14, 2020 | 18.96 | 19.25 | 18.90 | 19.21 | 858,175 | +0.28(+1.47%) |
Jul 13, 2020 | 19.13 | 19.15 | 18.89 | 18.93 | 926,268 | -0.14(-0.73%) |
Jul 10, 2020 | 18.82 | 19.09 | 18.80 | 19.07 | 508,795 | +0.24(+1.29%) |
Jul 09, 2020 | 18.96 | 19.09 | 18.79 | 18.83 | 497,153 | -0.23(-1.23%) |
Jul 08, 2020 | 19.09 | 19.23 | 18.97 | 19.06 | 888,997 | -0.05(-0.27%) |
Jul 07, 2020 | 19.08 | 19.29 | 18.99 | 19.11 | 876,177 | -0.03(-0.14%) |
Jul 06, 2020 | 19.42 | 19.55 | 19.00 | 19.14 | 1,244,098 | -0.13(-0.68%) |
Jul 02, 2020 | 19.46 | 19.53 | 19.23 | 19.27 | 787,733 | -0.04(-0.22%) |
Jul 01, 2020 | 19.35 | 19.52 | 19.25 | 19.31 | 732,892 | -0.10(-0.49%) |
Jun 30, 2020 | 19.37 | 19.48 | 19.28 | 19.41 | 943,099 | +0.13(+0.68%) |
Jun 29, 2020 | 19.16 | 19.53 | 19.14 | 19.28 | 974,189 | +0.18(+0.95%) |
Jun 26, 2020 | 19.44 | 19.47 | 19.08 | 19.09 | 1,613,028 | -0.28(-1.43%) |
Jun 25, 2020 | 19.42 | 19.49 | 19.14 | 19.37 | 1,001,901 | +0.00(+0.00%) |
Jun 24, 2020 | 19.19 | 19.48 | 19.17 | 19.37 | 893,963 | +0.08(+0.41%) |
Jun 23, 2020 | 19.62 | 19.69 | 19.27 | 19.29 | 1,319,369 | -0.16(-0.80%) |
Jun 22, 2020 | 19.72 | 19.72 | 19.40 | 19.45 | 1,074,108 | -0.34(-1.71%) |
Jun 19, 2020 | 19.99 | 20.14 | 19.73 | 19.79 | 3,378,141 | -0.08(-0.39%) |
Jun 18, 2020 | 19.87 | 20.10 | 19.81 | 19.87 | 656,050 | -0.07(-0.35%) |
Jun 17, 2020 | 19.93 | 20.14 | 19.81 | 19.94 | 918,500 | +0.09(+0.44%) |
Jun 16, 2020 | 19.83 | 19.98 | 19.55 | 19.85 | 865,031 | +0.20(+1.02%) |
Jun 15, 2020 | 19.23 | 19.68 | 19.06 | 19.65 | 1,621,231 | +0.36(+1.84%) |
Jun 12, 2020 | 19.53 | 19.57 | 19.05 | 19.29 | 1,509,333 | -0.09(-0.45%) |
Jun 11, 2020 | 19.80 | 19.88 | 19.20 | 19.38 | 1,762,157 | -0.56(-2.79%) |
Jun 10, 2020 | 20.17 | 20.34 | 19.84 | 19.94 | 1,326,943 | -0.10(-0.52%) |
Jun 09, 2020 | 20.14 | 20.18 | 19.80 | 20.04 | 869,012 | -0.10(-0.52%) |
Jun 08, 2020 | 19.68 | 20.17 | 19.65 | 20.14 | 1,037,959 | +0.39(+1.98%) |
Jun 05, 2020 | 19.68 | 19.82 | 19.57 | 19.75 | 898,341 | +0.11(+0.57%) |
Jun 04, 2020 | 19.59 | 19.85 | 19.52 | 19.64 | 1,480,822 | -0.03(-0.18%) |
Jun 03, 2020 | 20.08 | 20.17 | 19.67 | 19.68 | 1,476,145 | -0.37(-1.85%) |
Jun 02, 2020 | 20.27 | 20.30 | 19.95 | 20.05 | 1,447,215 | -0.21(-1.02%) |
Jun 01, 2020 | 20.42 | 20.46 | 20.21 | 20.25 | 856,446 | -0.04(-0.21%) |
May 29, 2020 | 20.10 | 20.36 | 19.87 | 20.30 | 1,233,462 | +0.15(+0.77%) |
May 28, 2020 | 20.01 | 20.19 | 19.86 | 20.14 | 894,643 | +0.25(+1.25%) |
May 27, 2020 | 19.59 | 19.92 | 19.45 | 19.89 | 1,224,654 | +0.30(+1.54%) |
May 26, 2020 | 19.85 | 19.93 | 19.54 | 19.59 | 1,492,209 | -0.10(-0.52%) |
May 22, 2020 | 19.56 | 19.73 | 19.31 | 19.69 | 2,178,318 | +0.06(+0.31%) |
May 21, 2020 | 19.73 | 19.73 | 19.44 | 19.63 | 1,547,847 | -0.04(-0.22%) |
May 20, 2020 | 20.02 | 20.10 | 19.62 | 19.68 | 1,060,647 | -0.19(-0.95%) |
May 19, 2020 | 19.95 | 20.29 | 19.87 | 19.87 | 1,073,292 | -0.09(-0.47%) |
May 18, 2020 | 19.57 | 20.11 | 19.19 | 19.96 | 1,973,462 | +0.44(+2.25%) |
May 15, 2020 | 19.62 | 20.01 | 19.43 | 19.52 | 1,906,798 | -0.10(-0.53%) |
May 14, 2020 | 19.69 | 20.74 | 19.24 | 19.62 | 2,937,894 | +0.17(+0.88%) |
May 13, 2020 | 19.39 | 19.83 | 19.31 | 19.45 | 3,752,668 | +0.14(+0.71%) |
May 12, 2020 | 19.36 | 19.51 | 19.10 | 19.31 | 1,692,711 | +0.02(+0.09%) |
May 11, 2020 | 19.30 | 19.68 | 19.20 | 19.30 | 2,561,353 | +0.05(+0.27%) |
May 08, 2020 | 18.79 | 19.28 | 18.77 | 19.25 | 962,523 | +0.72(+3.90%) |
May 07, 2020 | 18.51 | 18.72 | 18.23 | 18.52 | 1,910,707 | +0.12(+0.65%) |
May 06, 2020 | 18.92 | 19.05 | 18.38 | 18.40 | 2,549,053 | -0.53(-2.82%) |
May 05, 2020 | 18.83 | 19.10 | 18.75 | 18.94 | 1,779,197 | +0.09(+0.50%) |
May 04, 2020 | 19.12 | 19.20 | 18.81 | 18.84 | 984,448 | -0.28(-1.44%) |