Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 19.72 | 20.01 | 19.65 | 19.95 | 1,247,301 | +0.14(+0.71%) |
Jul 30, 2020 | 19.80 | 19.84 | 19.50 | 19.81 | 833,672 | -0.08(-0.40%) |
Jul 29, 2020 | 19.93 | 20.00 | 19.74 | 19.89 | 713,761 | +0.04(+0.22%) |
Jul 28, 2020 | 19.77 | 20.04 | 19.77 | 19.85 | 732,862 | +0.06(+0.31%) |
Jul 27, 2020 | 19.60 | 19.87 | 19.60 | 19.79 | 658,174 | +0.11(+0.58%) |
Jul 24, 2020 | 19.82 | 19.95 | 19.59 | 19.67 | 514,017 | -0.09(-0.44%) |
Jul 23, 2020 | 19.80 | 19.95 | 19.72 | 19.76 | 561,769 | +0.02(+0.09%) |
Jul 22, 2020 | 19.94 | 19.95 | 19.51 | 19.74 | 984,622 | -0.25(-1.27%) |
Jul 21, 2020 | 19.22 | 20.02 | 19.19 | 20.00 | 2,800,326 | +0.84(+4.40%) |
Jul 20, 2020 | 19.21 | 19.49 | 18.90 | 19.15 | 1,000,278 | -0.05(-0.27%) |
Jul 17, 2020 | 19.35 | 19.44 | 19.20 | 19.21 | 426,903 | -0.09(-0.45%) |
Jul 16, 2020 | 19.29 | 19.43 | 19.19 | 19.29 | 405,530 | +0.00(+0.00%) |
Jul 15, 2020 | 19.51 | 19.63 | 19.24 | 19.29 | 904,056 | -0.11(-0.59%) |
Jul 14, 2020 | 19.15 | 19.45 | 19.10 | 19.41 | 849,290 | +0.28(+1.47%) |
Jul 13, 2020 | 19.33 | 19.35 | 19.09 | 19.13 | 916,678 | -0.14(-0.73%) |
Jul 10, 2020 | 19.01 | 19.29 | 19.00 | 19.27 | 503,527 | +0.25(+1.29%) |
Jul 09, 2020 | 19.16 | 19.29 | 18.99 | 19.02 | 492,006 | -0.24(-1.23%) |
Jul 08, 2020 | 19.29 | 19.43 | 19.17 | 19.26 | 879,792 | -0.05(-0.27%) |
Jul 07, 2020 | 19.28 | 19.49 | 19.19 | 19.31 | 867,105 | -0.03(-0.14%) |
Jul 06, 2020 | 19.63 | 19.76 | 19.20 | 19.34 | 1,231,217 | -0.13(-0.68%) |
Jul 02, 2020 | 19.66 | 19.73 | 19.43 | 19.47 | 779,577 | -0.04(-0.22%) |
Jul 01, 2020 | 19.55 | 19.72 | 19.45 | 19.51 | 725,303 | -0.10(-0.49%) |
Jun 30, 2020 | 19.57 | 19.68 | 19.48 | 19.61 | 933,334 | +0.13(+0.68%) |
Jun 29, 2020 | 19.36 | 19.74 | 19.34 | 19.48 | 964,103 | +0.18(+0.95%) |
Jun 26, 2020 | 19.65 | 19.67 | 19.28 | 19.29 | 1,596,327 | -0.28(-1.43%) |
Jun 25, 2020 | 19.62 | 19.70 | 19.34 | 19.57 | 991,527 | +0.00(+0.00%) |
Jun 24, 2020 | 19.39 | 19.68 | 19.37 | 19.57 | 884,707 | +0.08(+0.40%) |
Jun 23, 2020 | 19.82 | 19.90 | 19.47 | 19.50 | 1,305,709 | -0.16(-0.80%) |
Jun 22, 2020 | 19.93 | 19.93 | 19.60 | 19.65 | 1,062,987 | -0.34(-1.71%) |
Jun 19, 2020 | 20.20 | 20.36 | 19.93 | 20.00 | 3,343,165 | -0.08(-0.39%) |
Jun 18, 2020 | 20.07 | 20.31 | 20.02 | 20.07 | 649,258 | -0.07(-0.35%) |
Jun 17, 2020 | 20.14 | 20.35 | 20.02 | 20.14 | 908,990 | +0.09(+0.44%) |
Jun 16, 2020 | 20.04 | 20.19 | 19.75 | 20.06 | 856,074 | +0.20(+1.02%) |
Jun 15, 2020 | 19.43 | 19.89 | 19.26 | 19.86 | 1,604,445 | +0.36(+1.84%) |
Jun 12, 2020 | 19.73 | 19.78 | 19.25 | 19.50 | 1,493,706 | -0.09(-0.45%) |
Jun 11, 2020 | 20.00 | 20.08 | 19.40 | 19.58 | 1,743,912 | -0.56(-2.79%) |
Jun 10, 2020 | 20.38 | 20.55 | 20.05 | 20.14 | 1,313,205 | -0.11(-0.52%) |
Jun 09, 2020 | 20.36 | 20.39 | 20.00 | 20.25 | 860,014 | -0.11(-0.52%) |
Jun 08, 2020 | 19.88 | 20.38 | 19.86 | 20.36 | 1,027,212 | +0.39(+1.98%) |
Jun 05, 2020 | 19.89 | 20.03 | 19.77 | 19.96 | 889,040 | +0.11(+0.57%) |
Jun 04, 2020 | 19.79 | 20.06 | 19.72 | 19.85 | 1,465,490 | -0.04(-0.18%) |
Jun 03, 2020 | 20.29 | 20.38 | 19.87 | 19.88 | 1,460,862 | -0.37(-1.85%) |
Jun 02, 2020 | 20.48 | 20.51 | 20.16 | 20.26 | 1,432,231 | -0.21(-1.02%) |
Jun 01, 2020 | 20.63 | 20.67 | 20.42 | 20.46 | 847,578 | -0.04(-0.21%) |
May 29, 2020 | 20.31 | 20.58 | 20.07 | 20.51 | 1,220,691 | +0.16(+0.77%) |
May 28, 2020 | 20.22 | 20.40 | 20.06 | 20.35 | 885,380 | +0.25(+1.25%) |
May 27, 2020 | 19.80 | 20.13 | 19.66 | 20.10 | 1,211,974 | +0.30(+1.54%) |
May 26, 2020 | 20.06 | 20.14 | 19.74 | 19.80 | 1,476,759 | -0.10(-0.52%) |
May 22, 2020 | 19.77 | 19.93 | 19.51 | 19.90 | 2,155,764 | +0.06(+0.31%) |
May 21, 2020 | 19.93 | 19.93 | 19.65 | 19.84 | 1,531,821 | -0.04(-0.22%) |
May 20, 2020 | 20.23 | 20.31 | 19.82 | 19.88 | 1,049,665 | -0.19(-0.95%) |
May 19, 2020 | 20.16 | 20.50 | 20.07 | 20.07 | 1,062,179 | -0.10(-0.47%) |
May 18, 2020 | 19.78 | 20.32 | 19.39 | 20.17 | 1,953,030 | +0.44(+2.25%) |
May 15, 2020 | 19.83 | 20.22 | 19.63 | 19.73 | 1,887,056 | -0.10(-0.53%) |
May 14, 2020 | 19.90 | 20.96 | 19.44 | 19.83 | 2,907,476 | +0.17(+0.88%) |
May 13, 2020 | 19.59 | 20.04 | 19.52 | 19.66 | 3,713,813 | +0.14(+0.71%) |
May 12, 2020 | 19.56 | 19.72 | 19.30 | 19.52 | 1,675,185 | +0.02(+0.09%) |
May 11, 2020 | 19.50 | 19.89 | 19.40 | 19.50 | 2,534,833 | +0.05(+0.27%) |
May 08, 2020 | 18.99 | 19.49 | 18.97 | 19.45 | 952,557 | +0.73(+3.90%) |
May 07, 2020 | 18.71 | 18.92 | 18.42 | 18.72 | 1,890,924 | +0.12(+0.65%) |
May 06, 2020 | 19.12 | 19.25 | 18.57 | 18.60 | 2,522,661 | -0.54(-2.82%) |
May 05, 2020 | 19.03 | 19.30 | 18.94 | 19.13 | 1,760,775 | +0.10(+0.50%) |
May 04, 2020 | 19.32 | 19.40 | 19.00 | 19.04 | 974,255 | -0.28(-1.44%) |