Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 23.57 | 23.69 | 23.57 | 23.67 | 430 | +0.26(+1.11%) |
Jul 30, 2020 | 23.53 | 23.53 | 23.41 | 23.41 | 245 | +0.08(+0.36%) |
Jul 29, 2020 | 23.37 | 23.37 | 23.32 | 23.32 | 443 | -0.04(-0.16%) |
Jul 28, 2020 | 23.28 | 23.36 | 23.28 | 23.36 | 2,641 | -0.33(-1.37%) |
Jul 27, 2020 | 23.59 | 23.69 | 23.27 | 23.69 | 4,272 | +0.00(+0.00%) |
Jul 24, 2020 | 23.64 | 23.69 | 23.64 | 23.69 | 322 | +0.00(+0.00%) |
Jul 23, 2020 | 23.69 | 23.69 | 23.69 | 23.69 | 1,196 | +0.00(+0.00%) |
Jul 22, 2020 | 23.69 | 23.69 | 23.69 | 23.69 | 645 | +0.00(+0.00%) |
Jul 21, 2020 | 23.61 | 23.69 | 23.61 | 23.69 | 2,430 | -0.15(-0.63%) |
Jul 20, 2020 | 23.60 | 23.84 | 23.59 | 23.84 | 3,521 | +0.20(+0.83%) |
Jul 17, 2020 | 24.23 | 24.23 | 23.64 | 23.64 | 2,045 | -0.66(-2.71%) |
Jul 16, 2020 | 23.98 | 24.30 | 23.98 | 24.30 | 1,523 | +0.31(+1.28%) |
Jul 15, 2020 | 23.73 | 23.99 | 23.69 | 23.99 | 1,534 | +0.19(+0.79%) |
Jul 14, 2020 | 23.78 | 23.81 | 23.59 | 23.81 | 1,738 | -0.06(-0.27%) |
Jul 13, 2020 | 23.78 | 23.92 | 23.78 | 23.87 | 2,197 | -0.08(-0.35%) |
Jul 10, 2020 | 23.79 | 23.99 | 23.79 | 23.96 | 1,614 | -0.20(-0.81%) |
Jul 09, 2020 | 24.15 | 24.15 | 24.15 | 105 | +0.00(+0.00%) | |
Jul 08, 2020 | 24.15 | 24.15 | 24.15 | 87 | +0.00(+0.00%) | |
Jul 07, 2020 | 24.05 | 24.15 | 23.78 | 24.15 | 2,194 | +0.12(+0.50%) |
Jul 06, 2020 | 24.03 | 24.03 | 24.03 | 24.03 | 764 | -0.03(-0.12%) |
Jul 02, 2020 | 24.11 | 24.15 | 23.93 | 24.06 | 753 | +0.14(+0.58%) |
Jul 01, 2020 | 23.83 | 23.92 | 23.60 | 23.92 | 3,910 | +0.37(+1.58%) |
Jun 30, 2020 | 23.55 | 23.64 | 23.55 | 23.55 | 7,112 | -0.43(-1.80%) |
Jun 29, 2020 | 23.23 | 23.98 | 23.13 | 23.98 | 784 | +0.41(+1.75%) |
Jun 26, 2020 | 23.56 | 23.57 | 23.56 | 23.57 | 322 | -0.10(-0.43%) |
Jun 25, 2020 | 23.66 | 23.68 | 23.22 | 23.67 | 5,462 | +0.45(+1.92%) |
Jun 24, 2020 | 23.22 | 23.22 | 23.22 | 23.22 | 1,732 | -0.07(-0.28%) |
Jun 23, 2020 | 23.48 | 23.48 | 23.22 | 23.29 | 828 | +0.00(+0.00%) |
Jun 22, 2020 | 22.78 | 23.69 | 22.30 | 23.29 | 4,454 | +0.07(+0.28%) |
Jun 19, 2020 | 23.33 | 23.67 | 23.22 | 23.22 | 2,691 | -0.05(-0.23%) |
Jun 18, 2020 | 23.76 | 23.76 | 23.27 | 23.27 | 2,641 | -0.78(-3.26%) |
Jun 17, 2020 | 24.06 | 24.06 | 24.06 | 24.06 | 559 | +0.56(+2.37%) |
Jun 16, 2020 | 23.41 | 23.50 | 23.41 | 23.50 | 2,012 | +0.19(+0.80%) |
Jun 15, 2020 | 23.22 | 23.32 | 23.21 | 23.32 | 12,214 | +0.02(+0.10%) |
Jun 12, 2020 | 23.45 | 23.45 | 23.29 | 23.29 | 968 | +0.15(+0.65%) |
Jun 11, 2020 | 23.15 | 23.16 | 23.14 | 23.14 | 662 | -0.39(-1.65%) |
Jun 10, 2020 | 23.56 | 23.56 | 23.26 | 23.53 | 3,977 | -0.05(-0.19%) |
Jun 09, 2020 | 24.03 | 24.07 | 23.58 | 23.58 | 2,153 | -0.41(-1.70%) |
Jun 08, 2020 | 23.53 | 23.98 | 23.44 | 23.98 | 3,910 | +0.72(+3.11%) |
Jun 05, 2020 | 23.53 | 23.53 | 23.18 | 23.26 | 2,872 | -0.27(-1.15%) |
Jun 04, 2020 | 23.53 | 23.53 | 23.53 | 23.53 | 5,054 | +0.00(+0.00%) |
Jun 03, 2020 | 23.53 | 23.79 | 23.14 | 23.53 | 3,216 | +0.00(+0.00%) |
Jun 02, 2020 | 23.52 | 23.53 | 22.99 | 23.53 | 2,021 | +0.00(+0.00%) |
Jun 01, 2020 | 23.53 | 23.98 | 23.09 | 23.53 | 5,827 | -0.18(-0.76%) |
May 29, 2020 | 22.86 | 24.44 | 22.63 | 23.71 | 20,440 | +0.86(+3.76%) |
May 28, 2020 | 22.90 | 22.99 | 22.85 | 22.85 | 3,122 | -0.14(-0.63%) |
May 27, 2020 | 23.16 | 23.16 | 22.76 | 23.00 | 1,150 | +0.26(+1.13%) |
May 26, 2020 | 23.26 | 23.26 | 22.74 | 22.74 | 2,129 | -0.25(-1.08%) |
May 22, 2020 | 22.99 | 23.08 | 22.99 | 22.99 | 9,612 | -0.45(-1.93%) |
May 21, 2020 | 22.08 | 23.44 | 22.04 | 23.44 | 3,038 | +1.36(+6.15%) |
May 20, 2020 | 22.17 | 22.63 | 21.76 | 22.08 | 3,828 | +0.14(+0.65%) |
May 19, 2020 | 22.08 | 22.17 | 21.76 | 21.94 | 3,438 | -0.01(-0.03%) |
May 18, 2020 | 21.69 | 22.17 | 21.56 | 21.95 | 4,575 | +0.36(+1.68%) |
May 15, 2020 | 21.59 | 21.72 | 21.59 | 21.59 | 1,767 | -0.13(-0.58%) |
May 14, 2020 | 21.69 | 21.71 | 21.26 | 21.71 | 4,826 | +0.13(+0.59%) |
May 13, 2020 | 21.65 | 21.74 | 21.51 | 21.59 | 4,885 | +0.07(+0.34%) |
May 12, 2020 | 21.71 | 21.72 | 21.51 | 21.51 | 3,785 | +0.06(+0.30%) |
May 11, 2020 | 21.68 | 21.70 | 21.13 | 21.45 | 6,515 | -0.14(-0.63%) |
May 08, 2020 | 21.63 | 21.68 | 21.48 | 21.59 | 3,756 | +0.32(+1.49%) |
May 07, 2020 | 21.65 | 21.65 | 21.27 | 21.27 | 2,946 | -0.10(-0.47%) |
May 06, 2020 | 21.36 | 21.45 | 21.27 | 21.37 | 3,702 | +0.06(+0.29%) |
May 05, 2020 | 21.30 | 21.68 | 21.30 | 21.31 | 1,038 | +0.04(+0.18%) |
May 04, 2020 | 21.37 | 21.72 | 21.26 | 21.27 | 3,635 | +0.04(+0.17%) |