Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 23.03 | 23.05 | 22.86 | 23.05 | 17,515 | -0.06(-0.25%) |
Jul 30, 2020 | 23.07 | 23.11 | 22.92 | 23.11 | 14,362 | -0.12(-0.53%) |
Jul 29, 2020 | 23.16 | 23.25 | 23.13 | 23.23 | 22,492 | +0.23(+0.99%) |
Jul 28, 2020 | 23.09 | 23.12 | 22.95 | 23.00 | 9,576 | -0.04(-0.16%) |
Jul 27, 2020 | 22.87 | 23.05 | 22.87 | 23.04 | 55,545 | +0.12(+0.54%) |
Jul 24, 2020 | 22.61 | 22.92 | 22.61 | 22.92 | 49,697 | -0.02(-0.10%) |
Jul 23, 2020 | 23.18 | 23.25 | 22.86 | 22.94 | 266,353 | -0.25(-1.08%) |
Jul 22, 2020 | 23.30 | 23.30 | 23.09 | 23.19 | 29,562 | -0.21(-0.89%) |
Jul 21, 2020 | 23.57 | 23.57 | 23.36 | 23.40 | 33,281 | +0.26(+1.11%) |
Jul 20, 2020 | 23.02 | 23.17 | 22.96 | 23.14 | 26,441 | +0.23(+0.99%) |
Jul 17, 2020 | 22.92 | 22.93 | 22.87 | 22.92 | 36,297 | +0.23(+1.00%) |
Jul 16, 2020 | 22.63 | 22.77 | 22.62 | 22.69 | 15,164 | -0.37(-1.60%) |
Jul 15, 2020 | 23.10 | 23.16 | 22.95 | 23.06 | 67,835 | +0.14(+0.60%) |
Jul 14, 2020 | 22.65 | 22.94 | 22.58 | 22.92 | 40,476 | -0.12(-0.51%) |
Jul 13, 2020 | 23.43 | 23.49 | 23.01 | 23.04 | 57,417 | -0.24(-1.02%) |
Jul 10, 2020 | 23.30 | 23.30 | 23.16 | 23.28 | 16,038 | -0.15(-0.65%) |
Jul 09, 2020 | 23.56 | 23.56 | 23.20 | 23.43 | 20,308 | +0.17(+0.73%) |
Jul 08, 2020 | 23.06 | 23.27 | 23.03 | 23.26 | 66,503 | +0.55(+2.44%) |
Jul 07, 2020 | 22.81 | 22.97 | 22.70 | 22.70 | 20,556 | -0.43(-1.86%) |
Jul 06, 2020 | 22.97 | 23.16 | 22.97 | 23.13 | 42,918 | +0.84(+3.78%) |
Jul 02, 2020 | 22.28 | 22.39 | 22.22 | 22.29 | 40,623 | +0.50(+2.31%) |
Jul 01, 2020 | 21.72 | 21.84 | 21.69 | 21.79 | 72,232 | +0.15(+0.70%) |
Jun 30, 2020 | 21.63 | 21.70 | 21.57 | 21.64 | 126,185 | -0.06(-0.26%) |
Jun 29, 2020 | 21.63 | 21.69 | 21.47 | 21.69 | 217,872 | +0.05(+0.22%) |
Jun 26, 2020 | 21.79 | 21.80 | 21.53 | 21.65 | 140,230 | -0.26(-1.17%) |
Jun 25, 2020 | 21.71 | 21.92 | 21.70 | 21.90 | 67,403 | +0.12(+0.57%) |
Jun 24, 2020 | 21.88 | 21.96 | 21.59 | 21.78 | 81,470 | -0.21(-0.95%) |
Jun 23, 2020 | 21.99 | 22.09 | 21.99 | 21.99 | 90,588 | +0.25(+1.13%) |
Jun 22, 2020 | 21.68 | 21.78 | 21.63 | 21.74 | 81,147 | +0.12(+0.57%) |
Jun 19, 2020 | 21.73 | 21.75 | 21.52 | 21.62 | 81,985 | +0.10(+0.48%) |
Jun 18, 2020 | 21.45 | 21.61 | 21.45 | 21.51 | 134,541 | -0.03(-0.13%) |
Jun 17, 2020 | 21.47 | 21.62 | 21.47 | 21.54 | 43,653 | +0.17(+0.80%) |
Jun 16, 2020 | 21.74 | 21.75 | 21.24 | 21.37 | 102,205 | +0.08(+0.36%) |
Jun 15, 2020 | 20.94 | 21.39 | 20.85 | 21.30 | 42,554 | -0.01(-0.04%) |
Jun 12, 2020 | 21.31 | 21.42 | 21.03 | 21.30 | 203,328 | +0.48(+2.32%) |
Jun 11, 2020 | 21.24 | 21.31 | 20.79 | 20.82 | 75,756 | -0.98(-4.48%) |
Jun 10, 2020 | 21.75 | 21.84 | 21.67 | 21.80 | 53,192 | +0.10(+0.48%) |
Jun 09, 2020 | 21.50 | 21.69 | 21.50 | 21.69 | 85,817 | -0.14(-0.65%) |
Jun 08, 2020 | 21.71 | 21.84 | 21.57 | 21.84 | 41,501 | +0.09(+0.39%) |
Jun 05, 2020 | 21.61 | 21.81 | 21.61 | 21.75 | 98,129 | +0.56(+2.64%) |
Jun 04, 2020 | 21.22 | 21.41 | 21.13 | 21.19 | 98,150 | -0.29(-1.37%) |
Jun 03, 2020 | 21.30 | 21.54 | 21.29 | 21.48 | 68,853 | +0.38(+1.80%) |
Jun 02, 2020 | 20.92 | 21.12 | 20.82 | 21.11 | 31,365 | +0.41(+1.97%) |
Jun 01, 2020 | 20.40 | 20.71 | 20.40 | 20.70 | 38,683 | +0.36(+1.77%) |
May 29, 2020 | 19.97 | 20.34 | 19.89 | 20.34 | 37,141 | +0.43(+2.14%) |
May 28, 2020 | 20.05 | 20.14 | 19.89 | 19.91 | 146,127 | -0.16(-0.80%) |
May 27, 2020 | 20.22 | 20.22 | 19.85 | 20.07 | 48,194 | -0.05(-0.24%) |
May 26, 2020 | 20.15 | 20.38 | 20.11 | 20.12 | 97,805 | +0.49(+2.51%) |
May 22, 2020 | 19.85 | 19.85 | 19.59 | 19.63 | 18,043 | -0.52(-2.59%) |
May 21, 2020 | 20.10 | 20.26 | 20.04 | 20.15 | 136,753 | -0.09(-0.42%) |
May 20, 2020 | 20.41 | 20.50 | 20.14 | 20.23 | 71,856 | +0.13(+0.66%) |
May 19, 2020 | 20.31 | 20.36 | 20.10 | 20.10 | 29,870 | -0.16(-0.80%) |
May 18, 2020 | 19.89 | 20.27 | 19.89 | 20.26 | 61,930 | +0.80(+4.09%) |
May 15, 2020 | 19.45 | 19.51 | 19.32 | 19.47 | 26,906 | -0.14(-0.73%) |
May 14, 2020 | 19.18 | 19.65 | 19.13 | 19.61 | 45,141 | +0.08(+0.39%) |
May 13, 2020 | 19.77 | 19.90 | 19.44 | 19.53 | 43,827 | -0.08(-0.39%) |
May 12, 2020 | 19.78 | 19.93 | 19.60 | 19.61 | 89,354 | -0.04(-0.19%) |
May 11, 2020 | 19.72 | 19.81 | 19.65 | 19.65 | 33,648 | -0.09(-0.43%) |
May 08, 2020 | 19.54 | 19.83 | 19.54 | 19.73 | 77,026 | +0.42(+2.16%) |
May 07, 2020 | 19.35 | 19.38 | 19.23 | 19.31 | 49,201 | +0.16(+0.84%) |
May 06, 2020 | 19.29 | 19.35 | 19.14 | 19.15 | 84,832 | -0.18(-0.93%) |
May 05, 2020 | 19.29 | 19.47 | 19.27 | 19.33 | 41,109 | +0.24(+1.24%) |
May 04, 2020 | 18.97 | 19.14 | 18.92 | 19.10 | 38,538 | +0.23(+1.21%) |