Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 21.83 | 21.93 | 21.66 | 21.93 | 1,816 | +0.03(+0.15%) |
Jul 30, 2020 | 21.72 | 21.95 | 21.72 | 21.89 | 6,496 | -0.06(-0.29%) |
Jul 29, 2020 | 22.03 | 22.03 | 21.96 | 21.96 | 780 | +0.20(+0.91%) |
Jul 28, 2020 | 21.81 | 21.87 | 21.74 | 21.76 | 5,280 | -0.10(-0.45%) |
Jul 27, 2020 | 21.71 | 21.86 | 21.69 | 21.86 | 11,671 | +0.17(+0.78%) |
Jul 24, 2020 | 21.72 | 21.76 | 21.68 | 21.69 | 55,202 | -0.14(-0.66%) |
Jul 23, 2020 | 22.08 | 22.14 | 21.81 | 21.83 | 21,872 | -0.10(-0.47%) |
Jul 22, 2020 | 21.69 | 22.04 | 21.69 | 21.94 | 66,878 | +0.18(+0.81%) |
Jul 21, 2020 | 21.81 | 21.91 | 21.75 | 21.76 | 12,519 | +0.01(+0.04%) |
Jul 20, 2020 | 21.71 | 21.75 | 21.63 | 21.75 | 186,091 | +0.07(+0.33%) |
Jul 17, 2020 | 21.66 | 21.72 | 21.61 | 21.68 | 21,697 | +0.16(+0.73%) |
Jul 16, 2020 | 21.48 | 21.54 | 21.45 | 21.52 | 2,706,542 | -0.01(-0.04%) |
Jul 15, 2020 | 21.48 | 21.58 | 21.48 | 21.53 | 976 | +0.25(+1.18%) |
Jul 14, 2020 | 20.76 | 21.28 | 20.76 | 21.28 | 583 | +0.30(+1.45%) |
Jul 13, 2020 | 21.34 | 21.34 | 20.98 | 20.98 | 1,283 | -0.17(-0.79%) |
Jul 10, 2020 | 21.06 | 21.16 | 21.06 | 21.14 | 807 | +0.17(+0.79%) |
Jul 09, 2020 | 21.00 | 21.02 | 20.98 | 20.98 | 1,288 | -0.13(-0.60%) |
Jul 08, 2020 | 21.03 | 21.16 | 20.97 | 21.11 | 3,036 | +0.05(+0.24%) |
Jul 07, 2020 | 21.24 | 21.24 | 21.06 | 21.06 | 418 | -0.15(-0.68%) |
Jul 06, 2020 | 21.29 | 21.29 | 21.17 | 21.20 | 7,889 | +0.14(+0.69%) |
Jul 02, 2020 | 21.22 | 21.23 | 21.06 | 21.06 | 2,623 | +0.07(+0.32%) |
Jul 01, 2020 | 21.00 | 21.00 | 20.91 | 20.99 | 1,935 | +0.04(+0.20%) |
Jun 30, 2020 | 20.69 | 20.95 | 20.69 | 20.95 | 2,816 | +0.39(+1.89%) |
Jun 29, 2020 | 20.60 | 20.60 | 20.53 | 20.56 | 2,965 | +0.20(+1.00%) |
Jun 26, 2020 | 20.46 | 20.47 | 20.35 | 20.35 | 605 | -0.34(-1.65%) |
Jun 25, 2020 | 20.29 | 20.70 | 20.29 | 20.70 | 1,303 | +0.21(+1.04%) |
Jun 24, 2020 | 20.68 | 20.68 | 20.37 | 20.48 | 1,690 | -0.46(-2.21%) |
Jun 23, 2020 | 21.06 | 21.08 | 20.95 | 20.95 | 2,731 | +0.01(+0.06%) |
Jun 22, 2020 | 20.87 | 20.94 | 20.82 | 20.93 | 3,589 | +0.06(+0.29%) |
Jun 19, 2020 | 20.82 | 20.87 | 20.82 | 20.87 | 101 | -0.00(-0.02%) |
Jun 18, 2020 | 20.86 | 20.91 | 20.86 | 20.88 | 964 | -0.05(-0.22%) |
Jun 17, 2020 | 20.91 | 21.08 | 20.91 | 20.92 | 483 | +0.04(+0.19%) |
Jun 16, 2020 | 20.96 | 20.96 | 20.88 | 20.88 | 177 | +0.30(+1.47%) |
Jun 15, 2020 | 19.94 | 20.66 | 19.94 | 20.58 | 3,030 | +0.19(+0.93%) |
Jun 12, 2020 | 20.50 | 20.52 | 20.24 | 20.39 | 2,932 | +0.12(+0.59%) |
Jun 11, 2020 | 20.51 | 20.51 | 20.27 | 20.27 | 1,194 | -1.11(-5.20%) |
Jun 10, 2020 | 21.36 | 21.38 | 21.36 | 21.38 | 496 | -0.09(-0.41%) |
Jun 09, 2020 | 21.47 | 21.53 | 21.45 | 21.47 | 804 | -0.19(-0.88%) |
Jun 08, 2020 | 21.64 | 21.66 | 21.64 | 21.66 | 328 | +0.12(+0.54%) |
Jun 05, 2020 | 21.55 | 21.63 | 21.54 | 21.55 | 808 | +0.43(+2.02%) |
Jun 04, 2020 | 21.15 | 21.16 | 21.12 | 21.12 | 713 | -0.10(-0.47%) |
Jun 03, 2020 | 21.21 | 21.22 | 21.21 | 21.22 | 1,090 | +0.17(+0.78%) |
Jun 02, 2020 | 20.95 | 21.05 | 20.93 | 21.05 | 256 | +0.14(+0.65%) |
Jun 01, 2020 | 20.84 | 20.98 | 20.84 | 20.92 | 1,233 | +0.02(+0.09%) |
May 29, 2020 | 20.69 | 20.90 | 20.65 | 20.90 | 18,603 | +0.15(+0.72%) |
May 28, 2020 | 20.90 | 20.91 | 20.75 | 20.75 | 4,324 | +0.17(+0.82%) |
May 27, 2020 | 20.59 | 20.59 | 20.23 | 20.58 | 3,945 | +0.18(+0.88%) |
May 26, 2020 | 20.54 | 20.58 | 20.40 | 20.40 | 2,059 | +0.10(+0.51%) |
May 22, 2020 | 20.30 | 20.30 | 20.30 | 20.30 | 101 | +0.05(+0.23%) |
May 21, 2020 | 20.25 | 20.25 | 20.25 | 20.25 | 58 | -0.16(-0.76%) |
May 20, 2020 | 20.48 | 20.48 | 20.41 | 20.41 | 2,099 | +0.14(+0.71%) |
May 19, 2020 | 20.39 | 20.41 | 20.26 | 20.26 | 1,981 | -0.10(-0.49%) |
May 18, 2020 | 20.36 | 20.41 | 20.31 | 20.36 | 7,689 | +0.50(+2.51%) |
May 15, 2020 | 19.75 | 19.86 | 19.66 | 19.86 | 5,358 | +0.18(+0.89%) |
May 14, 2020 | 19.40 | 19.69 | 19.40 | 19.69 | 4,648 | +0.10(+0.53%) |
May 13, 2020 | 19.87 | 19.87 | 19.48 | 19.58 | 3,575 | -0.32(-1.61%) |
May 12, 2020 | 20.40 | 20.40 | 19.91 | 19.91 | 4,189 | -0.36(-1.78%) |
May 11, 2020 | 20.09 | 20.34 | 20.08 | 20.27 | 12,666 | +0.13(+0.63%) |
May 08, 2020 | 20.07 | 20.14 | 20.07 | 20.14 | 505 | +0.27(+1.38%) |
May 07, 2020 | 19.87 | 19.99 | 19.86 | 19.86 | 6,607 | +0.11(+0.54%) |
May 06, 2020 | 19.84 | 19.88 | 19.76 | 19.76 | 3,024 | -0.10(-0.51%) |
May 05, 2020 | 19.95 | 20.01 | 19.86 | 19.86 | 916 | +0.34(+1.72%) |
May 04, 2020 | 19.37 | 19.52 | 19.34 | 19.52 | 2,461 | +0.14(+0.72%) |