Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 21.61 | 21.88 | 20.54 | 20.82 | 31,357 | -0.93(-4.25%) |
Jul 30, 2020 | 22.00 | 22.38 | 21.21 | 21.74 | 35,147 | +0.02(+0.09%) |
Jul 29, 2020 | 21.77 | 22.10 | 21.69 | 21.72 | 36,979 | +0.15(+0.69%) |
Jul 28, 2020 | 21.43 | 21.87 | 21.15 | 21.57 | 29,837 | +0.25(+1.18%) |
Jul 27, 2020 | 21.96 | 22.25 | 19.76 | 21.32 | 42,281 | -0.61(-2.77%) |
Jul 24, 2020 | 22.08 | 22.48 | 21.79 | 21.93 | 26,006 | -0.26(-1.18%) |
Jul 23, 2020 | 22.48 | 22.67 | 22.09 | 22.19 | 33,495 | -0.31(-1.37%) |
Jul 22, 2020 | 22.97 | 23.13 | 22.42 | 22.50 | 25,610 | -0.49(-2.13%) |
Jul 21, 2020 | 22.89 | 23.22 | 22.79 | 22.99 | 68,194 | +0.14(+0.59%) |
Jul 20, 2020 | 22.53 | 22.94 | 22.53 | 22.85 | 55,774 | +0.20(+0.87%) |
Jul 17, 2020 | 22.38 | 22.70 | 22.33 | 22.66 | 67,960 | +0.21(+0.92%) |
Jul 16, 2020 | 22.42 | 22.46 | 22.15 | 22.45 | 26,815 | -0.17(-0.74%) |
Jul 15, 2020 | 22.27 | 22.71 | 22.05 | 22.62 | 48,579 | +0.53(+2.41%) |
Jul 14, 2020 | 21.87 | 22.10 | 21.63 | 22.09 | 32,917 | +0.25(+1.16%) |
Jul 13, 2020 | 22.38 | 22.68 | 21.77 | 21.84 | 39,463 | -0.27(-1.23%) |
Jul 10, 2020 | 22.04 | 22.27 | 21.81 | 22.11 | 24,080 | +0.16(+0.72%) |
Jul 09, 2020 | 22.36 | 22.36 | 21.71 | 21.95 | 36,931 | -0.39(-1.76%) |
Jul 08, 2020 | 22.43 | 22.63 | 21.87 | 22.34 | 63,609 | -0.02(-0.08%) |
Jul 07, 2020 | 22.62 | 22.72 | 22.20 | 22.36 | 61,883 | -0.25(-1.12%) |
Jul 06, 2020 | 22.60 | 22.73 | 22.45 | 22.61 | 69,524 | +0.22(+1.00%) |
Jul 02, 2020 | 22.33 | 22.66 | 22.17 | 22.39 | 63,679 | +0.19(+0.84%) |
Jul 01, 2020 | 21.80 | 22.73 | 21.80 | 22.20 | 69,416 | +0.51(+2.37%) |
Jun 30, 2020 | 21.55 | 22.23 | 21.43 | 21.69 | 121,819 | +0.21(+1.00%) |
Jun 29, 2020 | 21.30 | 21.81 | 21.12 | 21.47 | 79,690 | +0.20(+0.92%) |
Jun 26, 2020 | 21.14 | 21.52 | 20.72 | 21.28 | 307,479 | -0.04(-0.18%) |
Jun 25, 2020 | 21.26 | 21.39 | 21.05 | 21.31 | 48,056 | -0.09(-0.44%) |
Jun 24, 2020 | 21.80 | 22.03 | 21.11 | 21.41 | 115,541 | -0.52(-2.39%) |
Jun 23, 2020 | 21.86 | 22.18 | 21.64 | 21.93 | 61,421 | -0.04(-0.17%) |
Jun 22, 2020 | 22.17 | 22.23 | 21.57 | 21.97 | 49,531 | -0.04(-0.17%) |
Jun 19, 2020 | 22.14 | 22.38 | 21.80 | 22.00 | 43,772 | +0.15(+0.68%) |
Jun 18, 2020 | 22.27 | 22.39 | 21.79 | 21.86 | 29,959 | -0.53(-2.38%) |
Jun 17, 2020 | 22.41 | 22.43 | 21.76 | 22.39 | 50,469 | +0.27(+1.23%) |
Jun 16, 2020 | 22.34 | 22.54 | 22.00 | 22.12 | 43,984 | +0.36(+1.68%) |
Jun 15, 2020 | 20.88 | 22.54 | 20.84 | 21.75 | 54,639 | +0.37(+1.75%) |
Jun 12, 2020 | 21.95 | 22.45 | 20.77 | 21.38 | 65,177 | -0.02(-0.09%) |
Jun 11, 2020 | 21.47 | 21.98 | 20.99 | 21.40 | 44,230 | -0.70(-3.17%) |
Jun 10, 2020 | 22.26 | 22.54 | 21.84 | 22.10 | 44,519 | +0.07(+0.34%) |
Jun 09, 2020 | 22.22 | 22.81 | 22.02 | 22.02 | 30,532 | -0.32(-1.42%) |
Jun 08, 2020 | 22.85 | 22.94 | 22.16 | 22.34 | 53,462 | -0.41(-1.81%) |
Jun 05, 2020 | 21.63 | 23.09 | 21.37 | 22.75 | 72,883 | +1.57(+7.41%) |
Jun 04, 2020 | 21.89 | 21.89 | 21.01 | 21.18 | 49,421 | -0.82(-3.74%) |
Jun 03, 2020 | 20.60 | 22.21 | 20.60 | 22.00 | 65,981 | +1.31(+6.32%) |
Jun 02, 2020 | 21.57 | 21.57 | 19.95 | 20.70 | 54,207 | -0.56(-2.64%) |
Jun 01, 2020 | 21.52 | 21.63 | 21.25 | 21.26 | 36,307 | -0.47(-2.15%) |
May 29, 2020 | 20.62 | 21.73 | 20.20 | 21.72 | 54,153 | +0.88(+4.21%) |
May 28, 2020 | 20.35 | 21.76 | 20.29 | 20.85 | 59,048 | +0.80(+4.01%) |
May 27, 2020 | 21.00 | 21.25 | 19.92 | 20.04 | 68,968 | -0.74(-3.55%) |
May 26, 2020 | 20.54 | 21.43 | 20.30 | 20.78 | 70,142 | +0.53(+2.63%) |
May 22, 2020 | 20.08 | 20.29 | 19.91 | 20.25 | 16,160 | +0.36(+1.79%) |
May 21, 2020 | 19.89 | 20.56 | 19.86 | 19.89 | 37,145 | -0.19(-0.93%) |
May 20, 2020 | 19.61 | 20.30 | 19.58 | 20.08 | 47,375 | +0.88(+4.57%) |
May 19, 2020 | 19.45 | 19.95 | 19.20 | 19.20 | 26,005 | -0.40(-2.05%) |
May 18, 2020 | 19.79 | 20.09 | 19.37 | 19.60 | 46,397 | +0.28(+1.45%) |
May 15, 2020 | 18.92 | 19.39 | 18.78 | 19.32 | 23,759 | +0.27(+1.42%) |
May 14, 2020 | 18.66 | 19.07 | 18.19 | 19.05 | 30,288 | +0.09(+0.49%) |
May 13, 2020 | 19.23 | 19.61 | 17.97 | 18.96 | 41,189 | -0.46(-2.36%) |
May 12, 2020 | 19.65 | 19.65 | 19.34 | 19.42 | 38,835 | -0.02(-0.10%) |
May 11, 2020 | 19.52 | 19.97 | 19.25 | 19.43 | 47,826 | -0.19(-0.95%) |
May 08, 2020 | 19.23 | 19.75 | 19.01 | 19.62 | 57,471 | +0.63(+3.30%) |
May 07, 2020 | 18.71 | 19.29 | 18.70 | 19.00 | 20,110 | +0.56(+3.04%) |
May 06, 2020 | 18.38 | 20.29 | 18.31 | 18.44 | 29,656 | +0.04(+0.20%) |
May 05, 2020 | 18.86 | 19.64 | 18.32 | 18.40 | 28,982 | -0.29(-1.55%) |
May 04, 2020 | 18.22 | 18.86 | 17.77 | 18.69 | 38,819 | +0.18(+0.96%) |