Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 21.43 | 21.47 | 21.43 | 21.46 | 51,621 | +0.03(+0.16%) |
Jul 30, 2020 | 21.42 | 21.43 | 21.41 | 21.43 | 195,255 | +0.01(+0.04%) |
Jul 29, 2020 | 21.38 | 21.42 | 21.38 | 21.42 | 39,386 | +0.04(+0.20%) |
Jul 28, 2020 | 21.36 | 21.39 | 21.36 | 21.38 | 91,514 | +0.01(+0.06%) |
Jul 27, 2020 | 21.39 | 21.39 | 21.36 | 21.37 | 39,649 | -0.01(-0.04%) |
Jul 24, 2020 | 21.37 | 21.40 | 21.37 | 21.38 | 71,887 | -0.01(-0.06%) |
Jul 23, 2020 | 21.41 | 21.43 | 21.38 | 21.39 | 93,953 | -0.03(-0.14%) |
Jul 22, 2020 | 21.43 | 21.44 | 21.41 | 21.42 | 109,802 | +0.01(+0.04%) |
Jul 21, 2020 | 21.40 | 21.41 | 21.38 | 21.41 | 151,304 | +0.05(+0.21%) |
Jul 20, 2020 | 21.38 | 21.39 | 21.36 | 21.36 | 53,170 | +0.02(+0.08%) |
Jul 17, 2020 | 21.33 | 21.35 | 21.32 | 21.35 | 47,686 | +0.03(+0.16%) |
Jul 16, 2020 | 21.31 | 21.32 | 21.31 | 21.31 | 42,822 | +0.01(+0.06%) |
Jul 15, 2020 | 21.31 | 21.32 | 21.30 | 21.30 | 143,947 | +0.01(+0.06%) |
Jul 14, 2020 | 21.30 | 21.31 | 21.28 | 21.29 | 68,070 | +0.01(+0.04%) |
Jul 13, 2020 | 21.26 | 21.29 | 21.26 | 21.28 | 47,041 | +0.02(+0.08%) |
Jul 10, 2020 | 21.26 | 21.27 | 21.26 | 21.26 | 43,037 | -0.01(-0.04%) |
Jul 09, 2020 | 21.26 | 21.28 | 21.26 | 21.27 | 63,466 | +0.01(+0.04%) |
Jul 08, 2020 | 21.28 | 21.29 | 21.26 | 21.26 | 93,156 | -0.01(-0.04%) |
Jul 07, 2020 | 21.31 | 21.31 | 21.26 | 21.27 | 95,265 | -0.02(-0.10%) |
Jul 06, 2020 | 21.24 | 21.30 | 21.24 | 21.29 | 107,901 | +0.02(+0.10%) |
Jul 02, 2020 | 21.21 | 21.28 | 21.20 | 21.27 | 82,975 | +0.08(+0.36%) |
Jul 01, 2020 | 21.20 | 21.20 | 21.18 | 21.20 | 87,361 | -0.01(-0.04%) |
Jun 30, 2020 | 21.21 | 21.23 | 21.18 | 21.20 | 57,624 | +0.00(+0.00%) |
Jun 29, 2020 | 21.15 | 21.21 | 21.15 | 21.20 | 93,497 | +0.03(+0.12%) |
Jun 26, 2020 | 21.17 | 21.19 | 21.16 | 21.18 | 95,373 | +0.01(+0.04%) |
Jun 25, 2020 | 21.14 | 21.22 | 21.14 | 21.17 | 176,888 | -0.01(-0.04%) |
Jun 24, 2020 | 21.20 | 21.20 | 21.16 | 21.18 | 119,103 | -0.03(-0.16%) |
Jun 23, 2020 | 21.20 | 21.21 | 21.20 | 21.21 | 158,430 | +0.03(+0.14%) |
Jun 22, 2020 | 21.16 | 21.19 | 21.15 | 21.18 | 379,203 | +0.02(+0.10%) |
Jun 19, 2020 | 21.12 | 21.16 | 21.12 | 21.16 | 151,882 | +0.03(+0.16%) |
Jun 18, 2020 | 21.11 | 21.14 | 21.10 | 21.13 | 494,194 | +0.03(+0.12%) |
Jun 17, 2020 | 21.08 | 21.10 | 21.08 | 21.10 | 131,913 | -0.03(-0.12%) |
Jun 16, 2020 | 21.10 | 21.13 | 21.09 | 21.13 | 211,633 | +0.05(+0.24%) |
Jun 15, 2020 | 21.07 | 21.10 | 21.07 | 21.08 | 184,891 | -0.01(-0.04%) |
Jun 12, 2020 | 21.09 | 21.10 | 21.07 | 21.09 | 123,151 | -0.01(-0.04%) |
Jun 11, 2020 | 21.13 | 21.14 | 21.09 | 21.10 | 194,277 | -0.06(-0.28%) |
Jun 10, 2020 | 21.09 | 21.16 | 21.07 | 21.15 | 289,087 | +0.10(+0.48%) |
Jun 09, 2020 | 21.05 | 21.07 | 21.05 | 21.05 | 186,505 | +0.03(+0.12%) |
Jun 08, 2020 | 20.99 | 21.03 | 20.99 | 21.03 | 872,533 | +0.03(+0.12%) |
Jun 05, 2020 | 20.95 | 21.00 | 20.95 | 21.00 | 114,448 | +0.02(+0.08%) |
Jun 04, 2020 | 21.00 | 21.00 | 20.96 | 20.99 | 98,001 | -0.02(-0.08%) |
Jun 03, 2020 | 20.99 | 21.00 | 20.97 | 21.00 | 91,920 | -0.02(-0.08%) |
Jun 02, 2020 | 21.05 | 21.05 | 21.01 | 21.02 | 82,853 | -0.03(-0.12%) |
Jun 01, 2020 | 21.04 | 21.05 | 21.01 | 21.05 | 94,405 | +0.03(+0.12%) |
May 29, 2020 | 21.03 | 21.05 | 21.00 | 21.02 | 115,759 | -0.01(-0.04%) |
May 28, 2020 | 21.00 | 21.03 | 20.96 | 21.03 | 157,926 | +0.04(+0.20%) |
May 27, 2020 | 20.94 | 21.00 | 20.94 | 20.99 | 147,931 | +0.02(+0.08%) |
May 26, 2020 | 20.96 | 20.99 | 20.96 | 20.97 | 163,099 | -0.02(-0.08%) |
May 22, 2020 | 20.97 | 20.99 | 20.95 | 20.99 | 185,382 | +0.01(+0.04%) |
May 21, 2020 | 20.99 | 21.00 | 20.95 | 20.98 | 691,426 | -0.01(-0.03%) |
May 20, 2020 | 20.97 | 21.00 | 20.95 | 20.99 | 170,685 | +0.02(+0.07%) |
May 19, 2020 | 20.96 | 20.97 | 20.94 | 20.97 | 404,459 | +0.03(+0.12%) |
May 18, 2020 | 20.93 | 20.96 | 20.92 | 20.95 | 6,148,614 | +0.03(+0.16%) |
May 15, 2020 | 20.91 | 20.92 | 20.88 | 20.91 | 468,642 | +0.04(+0.20%) |
May 14, 2020 | 20.85 | 20.90 | 20.85 | 20.87 | 739,394 | -0.02(-0.08%) |
May 13, 2020 | 20.90 | 20.93 | 20.87 | 20.89 | 797,494 | -0.01(-0.04%) |
May 12, 2020 | 20.89 | 20.89 | 20.85 | 20.89 | 655,626 | -0.00(-0.02%) |
May 11, 2020 | 20.87 | 20.92 | 20.87 | 20.90 | 880,033 | -0.01(-0.06%) |
May 08, 2020 | 20.89 | 20.92 | 20.89 | 20.91 | 107,414 | +0.03(+0.13%) |
May 07, 2020 | 20.86 | 20.91 | 20.82 | 20.88 | 33,944 | +0.04(+0.19%) |
May 06, 2020 | 20.81 | 20.84 | 20.81 | 20.84 | 44,401 | +0.02(+0.08%) |
May 05, 2020 | 20.83 | 20.87 | 20.81 | 20.83 | 67,693 | +0.02(+0.08%) |
May 04, 2020 | 20.85 | 20.86 | 20.81 | 20.81 | 61,214 | +0.01(+0.04%) |