Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 22.16 | 22.22 | 21.59 | 22.06 | 632,611 | -0.08(-0.38%) |
Jul 30, 2020 | 22.02 | 22.20 | 21.69 | 22.15 | 506,341 | -0.24(-1.08%) |
Jul 29, 2020 | 22.27 | 22.50 | 22.11 | 22.39 | 541,345 | -0.11(-0.49%) |
Jul 28, 2020 | 22.67 | 22.79 | 22.39 | 22.50 | 390,531 | -0.10(-0.44%) |
Jul 27, 2020 | 22.54 | 22.70 | 22.41 | 22.60 | 372,762 | +0.12(+0.52%) |
Jul 24, 2020 | 22.53 | 22.54 | 22.21 | 22.49 | 302,083 | -0.02(-0.07%) |
Jul 23, 2020 | 22.74 | 22.99 | 22.44 | 22.50 | 580,767 | -0.01(-0.05%) |
Jul 22, 2020 | 22.85 | 22.86 | 22.43 | 22.51 | 727,978 | -0.49(-2.11%) |
Jul 21, 2020 | 23.02 | 23.49 | 22.92 | 23.00 | 418,953 | +0.18(+0.79%) |
Jul 20, 2020 | 23.04 | 23.20 | 22.65 | 22.82 | 364,655 | -0.09(-0.41%) |
Jul 17, 2020 | 22.59 | 22.92 | 22.54 | 22.91 | 368,454 | +0.41(+1.80%) |
Jul 16, 2020 | 22.76 | 22.94 | 22.40 | 22.51 | 449,087 | -0.28(-1.23%) |
Jul 15, 2020 | 22.05 | 22.79 | 22.05 | 22.79 | 552,615 | +0.74(+3.35%) |
Jul 14, 2020 | 21.59 | 22.08 | 21.59 | 22.05 | 627,549 | +0.45(+2.10%) |
Jul 13, 2020 | 21.30 | 21.80 | 21.29 | 21.59 | 492,456 | +0.44(+2.07%) |
Jul 10, 2020 | 20.90 | 21.29 | 20.85 | 21.16 | 354,611 | +0.28(+1.36%) |
Jul 09, 2020 | 21.20 | 21.23 | 20.54 | 20.87 | 694,400 | -0.33(-1.57%) |
Jul 08, 2020 | 21.49 | 21.79 | 21.10 | 21.20 | 532,489 | -0.30(-1.40%) |
Jul 07, 2020 | 21.75 | 22.10 | 21.46 | 21.50 | 509,904 | -0.47(-2.16%) |
Jul 06, 2020 | 21.98 | 22.13 | 21.63 | 21.98 | 727,823 | +0.34(+1.56%) |
Jul 02, 2020 | 21.62 | 22.16 | 21.52 | 21.64 | 541,019 | +0.15(+0.71%) |
Jul 01, 2020 | 21.83 | 21.96 | 21.32 | 21.49 | 454,141 | -0.19(-0.88%) |
Jun 30, 2020 | 21.36 | 21.74 | 21.07 | 21.68 | 602,592 | +0.42(+1.96%) |
Jun 29, 2020 | 21.01 | 21.58 | 20.84 | 21.26 | 588,286 | +0.32(+1.51%) |
Jun 26, 2020 | 21.66 | 22.01 | 20.89 | 20.95 | 731,409 | -0.93(-4.27%) |
Jun 25, 2020 | 21.92 | 22.15 | 21.61 | 21.88 | 919,537 | -0.23(-1.03%) |
Jun 24, 2020 | 22.29 | 22.52 | 21.81 | 22.11 | 867,428 | -0.44(-1.96%) |
Jun 23, 2020 | 22.77 | 22.82 | 22.42 | 22.55 | 727,447 | +0.07(+0.33%) |
Jun 22, 2020 | 22.45 | 22.67 | 22.07 | 22.48 | 876,219 | +0.08(+0.38%) |
Jun 19, 2020 | 22.68 | 23.03 | 22.35 | 22.39 | 748,096 | -0.02(-0.07%) |
Jun 18, 2020 | 21.88 | 22.44 | 21.85 | 22.41 | 711,753 | +0.13(+0.59%) |
Jun 17, 2020 | 22.13 | 22.33 | 21.90 | 22.27 | 467,764 | +0.03(+0.12%) |
Jun 16, 2020 | 22.26 | 22.63 | 21.72 | 22.25 | 789,347 | +0.56(+2.60%) |
Jun 15, 2020 | 20.75 | 21.84 | 20.42 | 21.68 | 496,100 | +0.45(+2.14%) |
Jun 12, 2020 | 21.46 | 21.81 | 20.98 | 21.23 | 971,293 | +0.24(+1.13%) |
Jun 11, 2020 | 21.84 | 21.87 | 20.93 | 20.99 | 1,517,271 | -1.57(-6.94%) |
Jun 10, 2020 | 22.94 | 22.94 | 22.24 | 22.56 | 907,931 | -0.19(-0.83%) |
Jun 09, 2020 | 23.19 | 23.22 | 22.60 | 22.75 | 632,546 | -0.76(-3.25%) |
Jun 08, 2020 | 23.73 | 23.88 | 23.26 | 23.51 | 843,720 | +0.11(+0.47%) |
Jun 05, 2020 | 22.68 | 23.73 | 22.68 | 23.40 | 1,416,737 | +1.21(+5.44%) |
Jun 04, 2020 | 22.05 | 22.55 | 21.96 | 22.20 | 792,129 | +0.04(+0.19%) |
Jun 03, 2020 | 22.18 | 22.53 | 22.10 | 22.15 | 853,892 | +0.04(+0.17%) |
Jun 02, 2020 | 21.88 | 22.31 | 21.75 | 22.12 | 607,926 | +0.42(+1.92%) |
Jun 01, 2020 | 21.32 | 21.72 | 21.28 | 21.70 | 1,155,660 | +0.26(+1.21%) |
May 29, 2020 | 21.47 | 21.63 | 21.15 | 21.44 | 746,390 | -0.07(-0.34%) |
May 28, 2020 | 21.39 | 21.62 | 21.16 | 21.52 | 568,113 | +0.44(+2.08%) |
May 27, 2020 | 21.39 | 21.40 | 20.73 | 21.08 | 951,014 | +0.05(+0.22%) |
May 26, 2020 | 20.96 | 21.33 | 20.93 | 21.03 | 913,690 | +0.84(+4.18%) |
May 22, 2020 | 20.18 | 20.33 | 19.86 | 20.19 | 536,667 | +0.06(+0.31%) |
May 21, 2020 | 20.42 | 20.61 | 19.88 | 20.13 | 674,926 | -0.19(-0.91%) |
May 20, 2020 | 20.89 | 20.92 | 20.29 | 20.31 | 718,027 | -0.34(-1.65%) |
May 19, 2020 | 20.44 | 20.87 | 20.31 | 20.65 | 853,454 | +0.21(+1.03%) |
May 18, 2020 | 20.45 | 20.59 | 20.05 | 20.44 | 1,397,307 | +0.65(+3.28%) |
May 15, 2020 | 19.80 | 20.06 | 19.56 | 19.79 | 564,637 | -0.24(-1.18%) |
May 14, 2020 | 19.49 | 20.03 | 19.26 | 20.03 | 875,401 | -0.02(-0.08%) |
May 13, 2020 | 20.87 | 20.95 | 20.01 | 20.04 | 1,003,510 | -0.99(-4.72%) |
May 12, 2020 | 21.82 | 21.97 | 20.93 | 21.04 | 1,048,871 | -0.74(-3.38%) |
May 11, 2020 | 20.72 | 21.84 | 20.60 | 21.77 | 917,095 | +0.94(+4.52%) |
May 08, 2020 | 20.59 | 21.22 | 20.36 | 20.83 | 853,268 | +0.75(+3.74%) |
May 07, 2020 | 20.26 | 20.34 | 19.94 | 20.08 | 544,285 | +0.15(+0.75%) |
May 06, 2020 | 20.26 | 20.51 | 19.89 | 19.93 | 583,963 | -0.34(-1.68%) |
May 05, 2020 | 20.32 | 20.80 | 20.15 | 20.27 | 1,131,096 | +0.30(+1.50%) |
May 04, 2020 | 19.43 | 20.01 | 19.36 | 19.97 | 806,467 | +0.19(+0.94%) |