Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 21.80 | 21.81 | 21.48 | 21.62 | 102,519 | -0.19(-0.88%) |
Jul 30, 2020 | 21.67 | 21.81 | 21.46 | 21.81 | 51,251 | -0.16(-0.75%) |
Jul 29, 2020 | 21.85 | 21.98 | 21.84 | 21.98 | 32,684 | +0.45(+2.08%) |
Jul 28, 2020 | 21.42 | 21.63 | 21.41 | 21.53 | 51,828 | +0.03(+0.13%) |
Jul 27, 2020 | 21.50 | 21.54 | 21.46 | 21.50 | 52,265 | +0.07(+0.34%) |
Jul 24, 2020 | 21.37 | 21.47 | 21.37 | 21.43 | 15,224 | -0.03(-0.13%) |
Jul 23, 2020 | 21.60 | 21.60 | 21.40 | 21.46 | 39,936 | -0.19(-0.89%) |
Jul 22, 2020 | 21.57 | 21.71 | 21.51 | 21.65 | 61,844 | +0.14(+0.64%) |
Jul 21, 2020 | 21.52 | 21.64 | 21.48 | 21.51 | 28,823 | +0.04(+0.17%) |
Jul 20, 2020 | 21.45 | 21.48 | 21.34 | 21.47 | 40,774 | +0.02(+0.08%) |
Jul 17, 2020 | 21.35 | 21.47 | 21.31 | 21.46 | 69,660 | +0.09(+0.43%) |
Jul 16, 2020 | 21.46 | 21.54 | 21.33 | 21.36 | 427,776 | -0.27(-1.27%) |
Jul 15, 2020 | 21.64 | 21.68 | 21.53 | 21.64 | 136,150 | +0.08(+0.38%) |
Jul 14, 2020 | 21.37 | 21.56 | 21.37 | 21.56 | 169,532 | +0.30(+1.42%) |
Jul 13, 2020 | 21.45 | 21.60 | 21.24 | 21.25 | 92,699 | -0.19(-0.87%) |
Jul 10, 2020 | 21.35 | 21.47 | 21.33 | 21.44 | 148,631 | +0.10(+0.49%) |
Jul 09, 2020 | 21.58 | 21.59 | 21.25 | 21.34 | 38,211 | -0.42(-1.93%) |
Jul 08, 2020 | 21.59 | 21.80 | 21.57 | 21.76 | 59,829 | +0.20(+0.93%) |
Jul 07, 2020 | 21.69 | 21.73 | 21.56 | 21.56 | 23,456 | -0.45(-2.03%) |
Jul 06, 2020 | 22.08 | 22.10 | 21.93 | 22.00 | 34,548 | +0.24(+1.09%) |
Jul 02, 2020 | 21.79 | 21.95 | 21.75 | 21.77 | 41,292 | +0.30(+1.40%) |
Jul 01, 2020 | 21.34 | 21.52 | 21.27 | 21.46 | 32,681 | +0.31(+1.47%) |
Jun 30, 2020 | 21.16 | 21.28 | 21.14 | 21.15 | 143,951 | -0.03(-0.13%) |
Jun 29, 2020 | 21.18 | 21.23 | 21.04 | 21.18 | 21,204 | -0.05(-0.26%) |
Jun 26, 2020 | 21.40 | 21.40 | 21.21 | 21.24 | 15,005 | -0.17(-0.81%) |
Jun 25, 2020 | 21.20 | 21.41 | 21.14 | 21.41 | 50,408 | +0.05(+0.21%) |
Jun 24, 2020 | 21.61 | 21.73 | 21.30 | 21.36 | 25,816 | -0.44(-2.01%) |
Jun 23, 2020 | 21.94 | 22.00 | 21.79 | 21.80 | 67,758 | -0.03(-0.13%) |
Jun 22, 2020 | 21.71 | 21.91 | 21.67 | 21.83 | 37,164 | +0.15(+0.67%) |
Jun 19, 2020 | 22.15 | 22.15 | 21.68 | 21.68 | 70,427 | -0.42(-1.90%) |
Jun 18, 2020 | 22.09 | 22.15 | 22.00 | 22.10 | 35,543 | -0.05(-0.21%) |
Jun 17, 2020 | 22.29 | 22.35 | 22.10 | 22.15 | 35,299 | +0.10(+0.46%) |
Jun 16, 2020 | 22.18 | 22.29 | 21.85 | 22.05 | 73,761 | +0.17(+0.79%) |
Jun 15, 2020 | 21.37 | 21.88 | 21.30 | 21.88 | 47,922 | +0.04(+0.20%) |
Jun 12, 2020 | 21.96 | 22.04 | 21.56 | 21.83 | 206,588 | +0.46(+2.16%) |
Jun 11, 2020 | 21.85 | 21.87 | 21.33 | 21.37 | 96,117 | -1.20(-5.30%) |
Jun 10, 2020 | 22.66 | 22.70 | 22.38 | 22.57 | 62,092 | -0.21(-0.92%) |
Jun 09, 2020 | 22.71 | 22.79 | 22.55 | 22.77 | 80,625 | -0.24(-1.06%) |
Jun 08, 2020 | 22.76 | 23.05 | 22.76 | 23.02 | 58,551 | +0.32(+1.40%) |
Jun 05, 2020 | 22.69 | 22.82 | 22.62 | 22.70 | 110,077 | +0.55(+2.50%) |
Jun 04, 2020 | 22.00 | 22.23 | 21.99 | 22.15 | 62,309 | -0.11(-0.49%) |
Jun 03, 2020 | 22.03 | 22.30 | 22.00 | 22.26 | 64,698 | +0.57(+2.63%) |
Jun 02, 2020 | 21.66 | 21.78 | 21.61 | 21.69 | 115,118 | +0.48(+2.27%) |
Jun 01, 2020 | 20.94 | 21.25 | 20.93 | 21.21 | 126,198 | +0.44(+2.09%) |
May 29, 2020 | 20.86 | 20.87 | 20.58 | 20.77 | 494,687 | -0.03(-0.13%) |
May 28, 2020 | 20.79 | 20.98 | 20.72 | 20.80 | 189,720 | +0.17(+0.83%) |
May 27, 2020 | 20.69 | 20.76 | 20.48 | 20.63 | 87,829 | +0.12(+0.57%) |
May 26, 2020 | 20.57 | 20.70 | 20.44 | 20.51 | 69,382 | +0.72(+3.62%) |
May 22, 2020 | 19.82 | 19.82 | 19.70 | 19.79 | 44,560 | -0.22(-1.09%) |
May 21, 2020 | 20.10 | 20.12 | 19.89 | 20.01 | 81,691 | -0.17(-0.85%) |
May 20, 2020 | 20.20 | 20.30 | 20.11 | 20.18 | 41,001 | +0.14(+0.68%) |
May 19, 2020 | 20.09 | 20.21 | 19.97 | 20.05 | 73,057 | +0.00(+0.00%) |
May 18, 2020 | 19.79 | 20.10 | 19.79 | 20.05 | 56,856 | +0.72(+3.71%) |
May 15, 2020 | 19.35 | 19.42 | 19.26 | 19.33 | 59,891 | -0.26(-1.34%) |
May 14, 2020 | 19.37 | 19.69 | 19.24 | 19.59 | 154,855 | -0.10(-0.51%) |
May 13, 2020 | 19.95 | 19.95 | 19.64 | 19.69 | 81,037 | -0.32(-1.59%) |
May 12, 2020 | 20.36 | 20.36 | 19.98 | 20.01 | 101,933 | -0.70(-3.37%) |
May 11, 2020 | 20.56 | 20.71 | 20.52 | 20.71 | 54,607 | +0.14(+0.66%) |
May 08, 2020 | 20.44 | 20.63 | 20.44 | 20.57 | 61,546 | +0.37(+1.84%) |
May 07, 2020 | 20.13 | 20.30 | 20.07 | 20.20 | 109,800 | +0.39(+1.97%) |
May 06, 2020 | 20.09 | 20.15 | 19.81 | 19.81 | 69,448 | -0.27(-1.35%) |
May 05, 2020 | 20.07 | 20.21 | 19.96 | 20.08 | 521,823 | +0.15(+0.73%) |
May 04, 2020 | 19.78 | 19.94 | 19.72 | 19.94 | 53,547 | -0.01(-0.05%) |