Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 23.36 | 23.54 | 23.36 | 23.47 | 3,991 | +0.18(+0.79%) |
Jul 30, 2020 | 23.42 | 23.42 | 23.17 | 23.29 | 6,295 | -0.05(-0.20%) |
Jul 29, 2020 | 23.43 | 23.43 | 23.27 | 23.34 | 1,923 | -0.06(-0.26%) |
Jul 28, 2020 | 23.31 | 23.54 | 23.28 | 23.40 | 11,416 | +0.08(+0.36%) |
Jul 27, 2020 | 23.34 | 23.71 | 23.24 | 23.31 | 9,750 | -0.03(-0.12%) |
Jul 24, 2020 | 23.36 | 23.45 | 23.25 | 23.34 | 3,452 | -0.07(-0.32%) |
Jul 23, 2020 | 23.42 | 23.65 | 23.19 | 23.42 | 14,913 | +0.01(+0.04%) |
Jul 22, 2020 | 23.43 | 23.70 | 23.41 | 23.41 | 7,927 | -0.08(-0.36%) |
Jul 21, 2020 | 23.53 | 23.59 | 23.43 | 23.49 | 5,707 | +0.06(+0.24%) |
Jul 20, 2020 | 23.52 | 23.69 | 23.43 | 23.43 | 11,711 | +0.03(+0.12%) |
Jul 17, 2020 | 23.43 | 23.45 | 23.41 | 23.41 | 17,799 | -0.20(-0.86%) |
Jul 16, 2020 | 23.70 | 23.70 | 23.50 | 23.61 | 6,399 | +0.06(+0.28%) |
Jul 15, 2020 | 23.31 | 23.58 | 23.31 | 23.55 | 6,503 | +0.14(+0.59%) |
Jul 14, 2020 | 23.31 | 23.44 | 23.31 | 23.41 | 9,240 | -0.05(-0.20%) |
Jul 13, 2020 | 23.53 | 23.59 | 23.32 | 23.45 | 15,163 | +0.09(+0.40%) |
Jul 10, 2020 | 23.41 | 23.41 | 23.32 | 23.36 | 6,580 | +0.00(+0.00%) |
Jul 09, 2020 | 23.41 | 23.41 | 23.32 | 23.36 | 3,606 | -0.03(-0.14%) |
Jul 08, 2020 | 23.32 | 23.41 | 23.23 | 23.39 | 7,828 | +0.12(+0.52%) |
Jul 07, 2020 | 23.36 | 23.36 | 23.27 | 23.27 | 2,395 | -0.14(-0.58%) |
Jul 06, 2020 | 23.41 | 23.41 | 23.28 | 23.41 | 9,009 | +0.23(+1.00%) |
Jul 02, 2020 | 23.16 | 23.30 | 22.95 | 23.17 | 2,804 | +0.07(+0.30%) |
Jul 01, 2020 | 23.16 | 23.16 | 23.05 | 23.11 | 3,838 | +0.13(+0.58%) |
Jun 30, 2020 | 23.13 | 23.16 | 22.96 | 22.97 | 4,897 | -0.04(-0.17%) |
Jun 29, 2020 | 23.16 | 23.16 | 22.94 | 23.01 | 5,979 | -0.12(-0.50%) |
Jun 26, 2020 | 23.11 | 23.20 | 23.11 | 23.13 | 4,422 | +0.06(+0.24%) |
Jun 25, 2020 | 23.12 | 23.12 | 23.07 | 23.07 | 14,064 | +0.00(+0.02%) |
Jun 24, 2020 | 23.18 | 23.18 | 23.07 | 23.07 | 8,874 | -0.14(-0.62%) |
Jun 23, 2020 | 23.27 | 23.27 | 23.00 | 23.21 | 6,000 | +0.18(+0.79%) |
Jun 22, 2020 | 23.02 | 23.25 | 23.02 | 23.03 | 6,624 | +0.09(+0.38%) |
Jun 19, 2020 | 23.13 | 23.17 | 22.94 | 22.94 | 11,866 | -0.09(-0.38%) |
Jun 18, 2020 | 23.12 | 23.13 | 22.99 | 23.03 | 10,592 | -0.10(-0.42%) |
Jun 17, 2020 | 23.02 | 23.17 | 23.02 | 23.13 | 16,821 | +0.04(+0.16%) |
Jun 16, 2020 | 23.20 | 23.20 | 23.06 | 23.09 | 18,211 | +0.12(+0.53%) |
Jun 15, 2020 | 22.95 | 23.14 | 22.93 | 22.97 | 3,307 | -0.04(-0.19%) |
Jun 12, 2020 | 23.04 | 23.04 | 22.99 | 23.01 | 3,344 | -0.01(-0.06%) |
Jun 11, 2020 | 23.03 | 23.03 | 22.98 | 23.03 | 737 | -0.01(-0.04%) |
Jun 10, 2020 | 23.14 | 23.14 | 22.95 | 23.04 | 2,990 | +0.01(+0.04%) |
Jun 09, 2020 | 22.96 | 23.03 | 22.95 | 23.03 | 6,667 | +0.01(+0.04%) |
Jun 08, 2020 | 23.02 | 23.14 | 22.84 | 23.02 | 8,369 | +0.03(+0.12%) |
Jun 05, 2020 | 22.85 | 22.99 | 22.83 | 22.99 | 5,178 | +0.16(+0.69%) |
Jun 04, 2020 | 22.83 | 22.83 | 22.83 | 22.83 | 516 | +0.04(+0.16%) |
Jun 03, 2020 | 22.79 | 22.79 | 22.79 | 22.79 | 929 | -0.05(-0.20%) |
Jun 02, 2020 | 22.92 | 22.93 | 22.82 | 22.84 | 4,707 | +0.03(+0.14%) |
Jun 01, 2020 | 22.75 | 22.94 | 22.75 | 22.81 | 1,417 | +0.05(+0.23%) |
May 29, 2020 | 22.71 | 22.76 | 22.71 | 22.76 | 3,667 | -0.05(-0.22%) |
May 28, 2020 | 22.89 | 22.89 | 22.71 | 22.81 | 6,195 | +0.04(+0.18%) |
May 27, 2020 | 22.75 | 22.94 | 22.75 | 22.77 | 3,902 | -0.03(-0.12%) |
May 26, 2020 | 22.80 | 23.03 | 22.73 | 22.79 | 7,416 | +0.00(+0.00%) |
May 22, 2020 | 22.76 | 22.80 | 22.72 | 22.79 | 5,933 | +0.01(+0.05%) |
May 21, 2020 | 23.02 | 23.02 | 22.77 | 22.78 | 2,411 | -0.24(-1.05%) |
May 20, 2020 | 22.81 | 23.06 | 22.80 | 23.03 | 2,526 | +0.14(+0.61%) |
May 19, 2020 | 22.82 | 22.91 | 22.82 | 22.89 | 4,119 | +0.03(+0.12%) |
May 18, 2020 | 22.81 | 22.96 | 22.81 | 22.86 | 2,758 | +0.02(+0.08%) |
May 15, 2020 | 22.84 | 23.09 | 22.80 | 22.84 | 3,128 | -0.15(-0.66%) |
May 14, 2020 | 22.99 | 22.99 | 22.99 | 22.99 | 210 | +0.18(+0.78%) |
May 13, 2020 | 22.86 | 23.09 | 22.80 | 22.82 | 6,459 | -0.18(-0.80%) |
May 12, 2020 | 22.92 | 23.02 | 22.92 | 23.00 | 1,494 | +0.08(+0.36%) |
May 11, 2020 | 22.89 | 23.09 | 22.85 | 22.92 | 3,559 | -0.01(-0.06%) |
May 08, 2020 | 23.10 | 23.10 | 22.91 | 22.93 | 3,236 | -0.15(-0.65%) |
May 07, 2020 | 22.92 | 23.10 | 22.89 | 23.08 | 3,423 | +0.23(+1.00%) |
May 06, 2020 | 22.92 | 22.94 | 22.83 | 22.85 | 3,378 | -0.08(-0.37%) |
May 05, 2020 | 22.85 | 22.95 | 22.85 | 22.93 | 1,532 | +0.00(+0.00%) |
May 04, 2020 | 22.89 | 23.04 | 22.88 | 22.93 | 4,902 | +0.03(+0.12%) |