Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 21.23 | 21.23 | 21.23 | 0 | -0.24(-1.12%) | |
Jul 30, 2020 | 21.24 | 21.48 | 21.09 | 21.47 | 213,194 | +0.05(+0.23%) |
Jul 29, 2020 | 21.21 | 21.43 | 21.10 | 21.42 | 114,456 | +0.23(+1.09%) |
Jul 28, 2020 | 21.14 | 21.21 | 21.12 | 21.19 | 50,307 | -0.01(-0.05%) |
Jul 27, 2020 | 21.04 | 21.21 | 20.88 | 21.20 | 62,333 | +0.04(+0.19%) |
Jul 24, 2020 | 21.24 | 21.26 | 21.13 | 21.16 | 78,997 | -0.15(-0.70%) |
Jul 23, 2020 | 21.35 | 21.41 | 21.27 | 21.31 | 120,202 | -0.08(-0.37%) |
Jul 22, 2020 | 21.38 | 21.40 | 21.28 | 21.39 | 151,270 | -0.06(-0.28%) |
Jul 21, 2020 | 21.50 | 21.64 | 21.43 | 21.45 | 151,331 | +0.03(+0.14%) |
Jul 20, 2020 | 21.53 | 21.55 | 21.37 | 21.42 | 166,152 | -0.17(-0.79%) |
Jul 17, 2020 | 21.63 | 21.66 | 21.48 | 21.59 | 149,367 | +0.01(+0.05%) |
Jul 16, 2020 | 21.41 | 21.67 | 21.41 | 21.58 | 191,763 | +0.04(+0.19%) |
Jul 15, 2020 | 21.38 | 21.64 | 21.38 | 21.54 | 285,032 | +0.32(+1.51%) |
Jul 14, 2020 | 20.93 | 21.24 | 20.88 | 21.22 | 333,520 | +0.23(+1.10%) |
Jul 13, 2020 | 20.96 | 21.11 | 20.83 | 20.99 | 173,875 | +0.13(+0.62%) |
Jul 10, 2020 | 20.55 | 20.87 | 20.55 | 20.86 | 137,702 | +0.34(+1.66%) |
Jul 09, 2020 | 20.75 | 20.76 | 20.40 | 20.52 | 141,142 | -0.26(-1.25%) |
Jul 08, 2020 | 20.83 | 20.91 | 20.63 | 20.78 | 138,845 | -0.04(-0.19%) |
Jul 07, 2020 | 21.04 | 21.04 | 20.82 | 20.82 | 154,357 | -0.31(-1.47%) |
Jul 06, 2020 | 21.15 | 21.20 | 20.99 | 21.13 | 189,454 | +0.20(+0.96%) |
Jul 03, 2020 | 20.98 | 20.98 | 20.89 | 20.93 | 56,795 | -0.04(-0.19%) |
Jul 02, 2020 | 21.03 | 21.25 | 20.96 | 20.97 | 432,041 | +0.07(+0.33%) |
Jun 30, 2020 | 20.90 | 20.90 | 20.90 | 0 | +0.22(+1.06%) | |
Jun 29, 2020 | 20.53 | 20.84 | 20.48 | 20.68 | 444,200 | +0.26(+1.27%) |
Jun 26, 2020 | 20.87 | 20.87 | 20.38 | 20.42 | 285,662 | -0.48(-2.30%) |
Jun 25, 2020 | 20.77 | 20.94 | 20.66 | 20.90 | 247,300 | +0.06(+0.29%) |
Jun 24, 2020 | 21.06 | 21.07 | 20.66 | 20.84 | 397,302 | -0.47(-2.21%) |
Jun 23, 2020 | 21.36 | 21.43 | 21.13 | 21.31 | 520,741 | +0.12(+0.57%) |
Jun 22, 2020 | 21.17 | 21.24 | 21.03 | 21.19 | 246,355 | -0.01(-0.05%) |
Jun 19, 2020 | 21.53 | 21.53 | 21.18 | 21.20 | 311,707 | -0.10(-0.47%) |
Jun 18, 2020 | 21.16 | 21.35 | 21.08 | 21.30 | 371,363 | +0.03(+0.14%) |
Jun 17, 2020 | 21.53 | 21.53 | 21.19 | 21.27 | 418,520 | -0.18(-0.84%) |
Jun 16, 2020 | 21.69 | 21.72 | 21.25 | 21.45 | 488,975 | +0.33(+1.56%) |
Jun 15, 2020 | 20.78 | 21.39 | 20.68 | 21.12 | 355,206 | -0.06(-0.28%) |
Jun 12, 2020 | 21.33 | 21.41 | 21.01 | 21.18 | 656,054 | +0.36(+1.73%) |
Jun 11, 2020 | 21.23 | 21.23 | 20.77 | 20.82 | 335,976 | -0.89(-4.10%) |
Jun 10, 2020 | 22.08 | 22.09 | 21.70 | 21.71 | 458,585 | -0.40(-1.81%) |
Jun 09, 2020 | 22.22 | 22.22 | 22.01 | 22.11 | 241,411 | -0.31(-1.38%) |
Jun 08, 2020 | 22.30 | 22.45 | 22.18 | 22.42 | 352,585 | +0.31(+1.40%) |
Jun 05, 2020 | 22.10 | 22.26 | 22.05 | 22.11 | 309,083 | +0.53(+2.46%) |
Jun 04, 2020 | 21.60 | 21.67 | 21.31 | 21.58 | 283,260 | -0.01(-0.05%) |
Jun 03, 2020 | 21.29 | 21.65 | 21.29 | 21.59 | 672,898 | +0.56(+2.66%) |
Jun 02, 2020 | 20.85 | 21.09 | 20.82 | 21.03 | 611,383 | +0.33(+1.59%) |
Jun 01, 2020 | 20.45 | 20.81 | 20.45 | 20.70 | 250,016 | +0.23(+1.12%) |
May 29, 2020 | 20.64 | 20.66 | 20.35 | 20.47 | 712,237 | -0.32(-1.54%) |
May 28, 2020 | 20.98 | 21.00 | 20.67 | 20.79 | 272,688 | -0.11(-0.53%) |
May 27, 2020 | 20.53 | 20.90 | 20.47 | 20.90 | 272,706 | +0.54(+2.65%) |
May 26, 2020 | 19.75 | 20.36 | 19.75 | 20.36 | 189,810 | +0.84(+4.30%) |
May 25, 2020 | 19.46 | 19.56 | 19.39 | 19.52 | 57,475 | +0.25(+1.30%) |
May 22, 2020 | 19.45 | 19.46 | 19.12 | 19.27 | 240,487 | -0.25(-1.28%) |
May 21, 2020 | 19.74 | 19.75 | 19.49 | 19.52 | 138,027 | -0.20(-1.01%) |
May 20, 2020 | 19.79 | 19.81 | 19.62 | 19.72 | 315,470 | +0.14(+0.72%) |
May 19, 2020 | 19.67 | 19.69 | 19.44 | 19.58 | 324,836 | +0.46(+2.41%) |
May 15, 2020 | 19.12 | 19.12 | 19.12 | 0 | -0.12(-0.62%) | |
May 14, 2020 | 19.05 | 19.36 | 18.67 | 19.24 | 350,811 | +0.02(+0.10%) |
May 13, 2020 | 19.87 | 19.88 | 19.17 | 19.22 | 411,479 | -0.68(-3.42%) |
May 12, 2020 | 20.31 | 20.41 | 19.89 | 19.90 | 108,920 | -0.37(-1.83%) |
May 11, 2020 | 19.96 | 20.31 | 19.93 | 20.27 | 113,335 | +0.20(+1.00%) |
May 08, 2020 | 20.06 | 20.10 | 19.94 | 20.07 | 76,395 | +0.23(+1.16%) |
May 07, 2020 | 20.16 | 20.26 | 19.81 | 19.84 | 220,823 | -0.18(-0.90%) |
May 06, 2020 | 20.15 | 20.19 | 19.92 | 20.02 | 249,581 | +0.01(+0.05%) |
May 05, 2020 | 20.27 | 20.30 | 19.99 | 20.01 | 190,056 | -0.01(-0.05%) |
May 04, 2020 | 19.89 | 20.05 | 19.68 | 20.02 | 655,207 | +0.03(+0.15%) |