Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 21.75 | 21.75 | 21.45 | 21.56 | 5,200 | -0.27(-1.24%) |
Jul 30, 2020 | 21.85 | 21.85 | 21.64 | 21.83 | 5,508 | -0.36(-1.64%) |
Jul 29, 2020 | 22.07 | 22.21 | 22.07 | 22.19 | 10,178 | +0.04(+0.20%) |
Jul 28, 2020 | 22.23 | 22.23 | 22.12 | 22.15 | 5,992 | -0.11(-0.50%) |
Jul 27, 2020 | 22.26 | 22.26 | 22.18 | 22.26 | 7,885 | +0.07(+0.30%) |
Jul 24, 2020 | 22.14 | 22.26 | 22.14 | 22.20 | 3,200 | -0.10(-0.46%) |
Jul 23, 2020 | 22.46 | 22.52 | 22.25 | 22.30 | 10,222 | -0.15(-0.67%) |
Jul 22, 2020 | 22.41 | 22.47 | 22.37 | 22.45 | 5,468 | +0.04(+0.17%) |
Jul 21, 2020 | 22.50 | 22.52 | 22.41 | 22.41 | 8,571 | -0.16(-0.73%) |
Jul 20, 2020 | 22.51 | 22.57 | 22.51 | 22.57 | 1,755 | +0.03(+0.13%) |
Jul 17, 2020 | 22.50 | 22.56 | 22.50 | 22.55 | 9,200 | -0.04(-0.20%) |
Jul 16, 2020 | 22.56 | 22.65 | 22.50 | 22.59 | 1,573 | +0.04(+0.16%) |
Jul 15, 2020 | 22.45 | 22.55 | 22.45 | 22.55 | 1,349 | +0.18(+0.82%) |
Jul 14, 2020 | 22.31 | 22.42 | 22.25 | 22.37 | 10,520 | +0.29(+1.29%) |
Jul 13, 2020 | 22.19 | 22.32 | 22.09 | 22.09 | 5,870 | -0.16(-0.74%) |
Jul 10, 2020 | 21.99 | 22.25 | 21.99 | 22.25 | 2,400 | +0.21(+0.97%) |
Jul 09, 2020 | 22.12 | 22.14 | 21.96 | 22.04 | 8,652 | -0.26(-1.16%) |
Jul 08, 2020 | 22.20 | 22.35 | 22.20 | 22.30 | 4,153 | +0.12(+0.54%) |
Jul 07, 2020 | 22.20 | 22.28 | 22.17 | 22.17 | 1,140 | -0.35(-1.54%) |
Jul 06, 2020 | 22.61 | 22.61 | 22.41 | 22.52 | 7,236 | +0.22(+1.00%) |
Jul 02, 2020 | 22.40 | 22.44 | 22.30 | 22.30 | 1,200 | +0.19(+0.84%) |
Jul 01, 2020 | 22.14 | 22.19 | 22.05 | 22.11 | 4,026 | +0.01(+0.05%) |
Jun 30, 2020 | 22.16 | 22.16 | 22.00 | 22.10 | 1,190 | +0.04(+0.19%) |
Jun 29, 2020 | 21.99 | 22.06 | 21.94 | 22.06 | 7,808 | +0.19(+0.87%) |
Jun 26, 2020 | 21.89 | 21.89 | 21.84 | 21.87 | 1,000 | -0.20(-0.91%) |
Jun 25, 2020 | 22.00 | 22.07 | 22.00 | 22.07 | 971 | +0.20(+0.90%) |
Jun 24, 2020 | 22.10 | 22.15 | 21.86 | 21.87 | 6,236 | -0.39(-1.76%) |
Jun 23, 2020 | 22.43 | 22.43 | 22.27 | 22.27 | 8,691 | -0.03(-0.15%) |
Jun 22, 2020 | 22.32 | 22.38 | 22.30 | 22.30 | 2,321 | -0.01(-0.05%) |
Jun 19, 2020 | 22.67 | 22.67 | 22.30 | 22.31 | 7,500 | +0.01(+0.04%) |
Jun 18, 2020 | 22.28 | 22.30 | 22.28 | 22.30 | 467 | +0.00(+0.02%) |
Jun 17, 2020 | 22.32 | 22.43 | 22.24 | 22.30 | 7,872 | +0.03(+0.14%) |
Jun 16, 2020 | 22.43 | 22.43 | 22.17 | 22.26 | 3,123 | +0.33(+1.48%) |
Jun 15, 2020 | 21.90 | 22.05 | 21.65 | 21.94 | 14,826 | -0.03(-0.16%) |
Jun 12, 2020 | 21.91 | 21.97 | 21.83 | 21.97 | 3,800 | +0.33(+1.52%) |
Jun 11, 2020 | 22.19 | 22.19 | 21.64 | 21.64 | 14,691 | -1.02(-4.50%) |
Jun 10, 2020 | 23.00 | 23.00 | 22.66 | 22.67 | 8,724 | -0.15(-0.67%) |
Jun 09, 2020 | 23.02 | 23.02 | 22.67 | 22.82 | 3,682 | -0.36(-1.57%) |
Jun 08, 2020 | 23.06 | 23.54 | 22.96 | 23.18 | 11,509 | +0.48(+2.11%) |
Jun 05, 2020 | 22.74 | 22.90 | 22.70 | 22.70 | 10,500 | +0.19(+0.83%) |
Jun 04, 2020 | 22.76 | 22.76 | 22.50 | 22.51 | 7,185 | -0.39(-1.69%) |
Jun 03, 2020 | 22.67 | 23.00 | 22.67 | 22.90 | 79,834 | +0.52(+2.34%) |
Jun 02, 2020 | 22.17 | 22.38 | 22.17 | 22.38 | 1,027 | +0.33(+1.49%) |
Jun 01, 2020 | 21.85 | 22.05 | 21.79 | 22.05 | 10,801 | +0.30(+1.39%) |
May 29, 2020 | 21.77 | 21.77 | 21.62 | 21.75 | 3,200 | -0.17(-0.77%) |
May 28, 2020 | 22.26 | 22.26 | 21.91 | 21.91 | 5,406 | +0.16(+0.75%) |
May 27, 2020 | 21.67 | 21.75 | 21.63 | 21.75 | 5,657 | +0.42(+1.97%) |
May 26, 2020 | 21.43 | 21.46 | 21.33 | 21.33 | 6,632 | +0.51(+2.45%) |
May 22, 2020 | 20.75 | 20.82 | 20.73 | 20.82 | 61,200 | -0.01(-0.06%) |
May 21, 2020 | 20.94 | 20.99 | 20.77 | 20.83 | 3,437 | -0.19(-0.89%) |
May 20, 2020 | 20.81 | 21.02 | 20.81 | 21.02 | 2,669 | +0.25(+1.19%) |
May 19, 2020 | 20.83 | 20.90 | 20.65 | 20.77 | 35,620 | -0.39(-1.85%) |
May 18, 2020 | 21.13 | 21.17 | 21.01 | 21.16 | 3,315 | +0.75(+3.70%) |
May 15, 2020 | 20.34 | 20.47 | 20.34 | 20.41 | 2,800 | +0.04(+0.17%) |
May 14, 2020 | 20.16 | 20.38 | 19.96 | 20.38 | 13,384 | -0.20(-1.00%) |
May 13, 2020 | 20.77 | 20.77 | 20.51 | 20.58 | 9,633 | -0.28(-1.35%) |
May 12, 2020 | 21.09 | 21.09 | 20.86 | 20.86 | 3,417 | -0.27(-1.27%) |
May 11, 2020 | 20.95 | 21.13 | 20.95 | 21.13 | 3,462 | +0.01(+0.03%) |
May 08, 2020 | 21.02 | 21.12 | 21.02 | 21.12 | 1,400 | +0.30(+1.42%) |
May 07, 2020 | 20.87 | 20.90 | 20.81 | 20.83 | 3,033 | +0.01(+0.03%) |
May 06, 2020 | 21.03 | 21.03 | 20.82 | 20.82 | 4,901 | -0.21(-1.02%) |
May 05, 2020 | 21.19 | 21.19 | 21.04 | 21.04 | 1,641 | +0.17(+0.82%) |
May 04, 2020 | 20.96 | 20.96 | 20.70 | 20.87 | 2,049 | +0.01(+0.04%) |