Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 21.45 | 21.45 | 21.45 | 0 | +0.07(+0.33%) | |
Jul 30, 2020 | 21.35 | 21.38 | 21.34 | 21.38 | 1,046 | +0.11(+0.52%) |
Jul 29, 2020 | 21.24 | 21.27 | 21.22 | 21.27 | 5,537 | +0.01(+0.05%) |
Jul 28, 2020 | 21.22 | 21.26 | 21.22 | 21.26 | 6,563 | +0.04(+0.19%) |
Jul 27, 2020 | 21.27 | 21.27 | 21.21 | 21.22 | 3,377 | -0.04(-0.19%) |
Jul 24, 2020 | 21.32 | 21.32 | 21.26 | 21.26 | 3,275 | +0.06(+0.28%) |
Jul 23, 2020 | 21.20 | 21.27 | 21.19 | 21.20 | 2,923 | -0.04(-0.19%) |
Jul 22, 2020 | 21.24 | 21.24 | 21.23 | 21.24 | 66,048 | -0.02(-0.09%) |
Jul 21, 2020 | 21.19 | 21.26 | 21.19 | 21.26 | 2,123 | +0.14(+0.66%) |
Jul 20, 2020 | 21.11 | 21.24 | 21.09 | 21.12 | 18,020 | +0.03(+0.14%) |
Jul 17, 2020 | 21.12 | 21.12 | 21.06 | 21.09 | 4,956 | +0.01(+0.05%) |
Jul 16, 2020 | 21.06 | 21.09 | 21.06 | 21.08 | 1,954 | +0.02(+0.09%) |
Jul 15, 2020 | 20.98 | 21.06 | 20.98 | 21.06 | 8,261 | +0.03(+0.14%) |
Jul 14, 2020 | 21.05 | 21.05 | 20.97 | 21.03 | 9,462 | +0.02(+0.10%) |
Jul 13, 2020 | 21.09 | 21.09 | 20.95 | 21.01 | 1,625 | +0.09(+0.43%) |
Jul 10, 2020 | 21.03 | 21.03 | 20.92 | 20.92 | 6,183 | -0.17(-0.81%) |
Jul 09, 2020 | 21.05 | 21.09 | 20.97 | 21.09 | 10,331 | +0.12(+0.57%) |
Jul 08, 2020 | 21.09 | 21.09 | 20.96 | 20.97 | 15,927 | -0.02(-0.10%) |
Jul 07, 2020 | 21.02 | 21.04 | 20.96 | 20.99 | 9,300 | +0.02(+0.10%) |
Jul 06, 2020 | 20.95 | 20.97 | 20.95 | 20.97 | 6,700 | +0.04(+0.19%) |
Jul 03, 2020 | 20.92 | 20.95 | 20.92 | 20.93 | 5,590 | +0.00(+0.00%) |
Jul 02, 2020 | 20.90 | 20.93 | 20.89 | 20.93 | 9,119 | +0.06(+0.29%) |
Jun 30, 2020 | 20.87 | 20.87 | 20.87 | 0 | -0.04(-0.19%) | |
Jun 29, 2020 | 20.87 | 20.92 | 20.87 | 20.91 | 5,196 | +0.00(+0.00%) |
Jun 26, 2020 | 20.88 | 20.92 | 20.85 | 20.91 | 4,270 | +0.07(+0.34%) |
Jun 25, 2020 | 20.88 | 20.88 | 20.82 | 20.84 | 14,513 | +0.00(+0.00%) |
Jun 24, 2020 | 20.83 | 20.87 | 20.83 | 20.84 | 2,703 | -0.11(-0.53%) |
Jun 23, 2020 | 20.94 | 20.95 | 20.94 | 20.95 | 2,445 | -0.01(-0.05%) |
Jun 22, 2020 | 20.94 | 20.96 | 20.93 | 20.96 | 3,595 | +0.06(+0.29%) |
Jun 19, 2020 | 20.89 | 20.90 | 20.87 | 20.90 | 5,874 | +0.02(+0.10%) |
Jun 18, 2020 | 20.89 | 20.89 | 20.85 | 20.88 | 10,959 | +0.04(+0.19%) |
Jun 17, 2020 | 20.79 | 20.84 | 20.78 | 20.84 | 8,456 | +0.06(+0.29%) |
Jun 16, 2020 | 20.65 | 20.78 | 20.60 | 20.78 | 5,338 | +0.16(+0.78%) |
Jun 15, 2020 | 20.67 | 20.75 | 20.62 | 20.62 | 9,354 | -0.13(-0.63%) |
Jun 12, 2020 | 20.75 | 20.75 | 20.66 | 20.75 | 2,431 | -0.01(-0.05%) |
Jun 11, 2020 | 20.75 | 20.79 | 20.66 | 20.76 | 18,700 | +0.05(+0.24%) |
Jun 10, 2020 | 20.71 | 20.71 | 20.68 | 20.71 | 6,187 | +0.02(+0.10%) |
Jun 09, 2020 | 20.71 | 20.71 | 20.67 | 20.69 | 13,739 | +0.07(+0.34%) |
Jun 08, 2020 | 20.51 | 20.63 | 20.51 | 20.62 | 4,577 | +0.12(+0.59%) |
Jun 05, 2020 | 20.50 | 20.50 | 20.40 | 20.50 | 3,256 | +0.07(+0.34%) |
Jun 04, 2020 | 20.43 | 20.50 | 20.43 | 20.43 | 9,850 | +0.01(+0.05%) |
Jun 03, 2020 | 20.50 | 20.50 | 20.42 | 20.42 | 4,227 | +0.00(+0.00%) |
Jun 02, 2020 | 20.40 | 20.42 | 20.39 | 20.42 | 3,413 | +0.02(+0.10%) |
Jun 01, 2020 | 20.49 | 20.49 | 20.39 | 20.40 | 1,945 | +0.04(+0.20%) |
May 29, 2020 | 20.32 | 20.40 | 20.32 | 20.36 | 10,058 | +0.17(+0.84%) |
May 28, 2020 | 20.23 | 20.23 | 20.19 | 20.19 | 1,102 | -0.04(-0.20%) |
May 27, 2020 | 20.17 | 20.30 | 20.17 | 20.23 | 3,595 | -0.03(-0.15%) |
May 26, 2020 | 20.22 | 20.26 | 20.22 | 20.26 | 1,143 | +0.06(+0.30%) |
May 25, 2020 | 20.21 | 20.21 | 20.20 | 20.20 | 1,626 | -0.08(-0.39%) |
May 22, 2020 | 20.30 | 20.40 | 20.20 | 20.28 | 7,900 | -0.02(-0.10%) |
May 21, 2020 | 20.19 | 20.30 | 20.19 | 20.30 | 1,843 | +0.20(+1.00%) |
May 20, 2020 | 20.08 | 20.14 | 20.08 | 20.10 | 1,820 | -0.14(-0.69%) |
May 19, 2020 | 19.97 | 20.24 | 19.97 | 20.24 | 4,451 | +0.30(+1.50%) |
May 15, 2020 | 19.94 | 19.94 | 19.94 | 0 | -0.36(-1.77%) | |
May 14, 2020 | 20.05 | 20.30 | 19.96 | 20.30 | 9,719 | +0.19(+0.94%) |
May 13, 2020 | 20.18 | 20.18 | 20.05 | 20.11 | 3,420 | -0.05(-0.25%) |
May 12, 2020 | 20.02 | 20.16 | 20.02 | 20.16 | 6,180 | +0.06(+0.30%) |
May 11, 2020 | 20.06 | 20.20 | 20.06 | 20.10 | 3,952 | -0.06(-0.30%) |
May 08, 2020 | 20.25 | 20.25 | 20.16 | 20.16 | 6,318 | -0.04(-0.20%) |
May 07, 2020 | 20.10 | 20.20 | 20.10 | 20.20 | 18,044 | +0.12(+0.60%) |
May 06, 2020 | 20.14 | 20.14 | 20.04 | 20.08 | 3,463 | +0.03(+0.15%) |
May 05, 2020 | 20.00 | 20.11 | 20.00 | 20.05 | 23,540 | +0.14(+0.70%) |
May 04, 2020 | 20.03 | 20.03 | 19.91 | 19.91 | 2,827 | -0.14(-0.70%) |