Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 22.86 | 22.90 | 22.81 | 22.82 | 25,303 | -0.04(-0.16%) |
Jul 30, 2020 | 22.81 | 22.89 | 22.81 | 22.86 | 28,632 | +0.07(+0.32%) |
Jul 29, 2020 | 22.88 | 22.90 | 22.73 | 22.79 | 39,487 | -0.11(-0.47%) |
Jul 28, 2020 | 22.89 | 22.93 | 22.88 | 22.89 | 22,340 | +0.03(+0.13%) |
Jul 27, 2020 | 22.87 | 22.89 | 22.86 | 22.86 | 93,659 | +0.04(+0.17%) |
Jul 24, 2020 | 22.83 | 22.87 | 22.74 | 22.82 | 27,593 | -0.02(-0.10%) |
Jul 23, 2020 | 22.82 | 22.94 | 22.73 | 22.84 | 31,432 | +0.02(+0.10%) |
Jul 22, 2020 | 22.84 | 22.87 | 22.80 | 22.82 | 32,514 | +0.03(+0.11%) |
Jul 21, 2020 | 22.75 | 22.86 | 22.75 | 22.80 | 17,219 | +0.03(+0.13%) |
Jul 20, 2020 | 22.65 | 22.77 | 22.64 | 22.77 | 22,010 | +0.16(+0.69%) |
Jul 17, 2020 | 22.63 | 22.74 | 22.60 | 22.61 | 8,152 | -0.01(-0.06%) |
Jul 16, 2020 | 22.63 | 22.71 | 22.59 | 22.62 | 38,376 | -0.04(-0.19%) |
Jul 15, 2020 | 22.64 | 22.74 | 22.60 | 22.67 | 38,213 | -0.02(-0.10%) |
Jul 14, 2020 | 22.63 | 22.70 | 22.59 | 22.69 | 36,335 | +0.08(+0.35%) |
Jul 13, 2020 | 22.62 | 22.64 | 22.51 | 22.61 | 19,933 | -0.06(-0.27%) |
Jul 10, 2020 | 22.63 | 22.74 | 22.56 | 22.67 | 43,633 | -0.02(-0.10%) |
Jul 09, 2020 | 22.63 | 22.70 | 22.53 | 22.69 | 42,151 | +0.07(+0.33%) |
Jul 08, 2020 | 22.61 | 22.63 | 22.53 | 22.62 | 14,032 | -0.04(-0.16%) |
Jul 07, 2020 | 22.57 | 22.65 | 22.53 | 22.65 | 16,087 | +0.00(+0.00%) |
Jul 06, 2020 | 22.55 | 22.71 | 22.51 | 22.65 | 35,960 | +0.07(+0.31%) |
Jul 02, 2020 | 22.49 | 22.66 | 22.49 | 22.58 | 20,323 | +0.10(+0.46%) |
Jul 01, 2020 | 22.50 | 22.57 | 22.42 | 22.48 | 24,809 | +0.08(+0.37%) |
Jun 30, 2020 | 22.36 | 22.52 | 22.23 | 22.40 | 51,800 | -0.09(-0.41%) |
Jun 29, 2020 | 22.39 | 22.51 | 22.36 | 22.49 | 39,452 | +0.03(+0.12%) |
Jun 26, 2020 | 22.42 | 22.54 | 22.30 | 22.46 | 64,301 | +0.05(+0.23%) |
Jun 25, 2020 | 22.47 | 22.57 | 22.32 | 22.41 | 98,949 | -0.07(-0.29%) |
Jun 24, 2020 | 22.42 | 22.65 | 22.42 | 22.47 | 22,742 | +0.02(+0.08%) |
Jun 23, 2020 | 22.50 | 22.63 | 22.37 | 22.46 | 54,463 | +0.00(+0.00%) |
Jun 22, 2020 | 22.54 | 22.66 | 22.37 | 22.46 | 32,229 | +0.09(+0.39%) |
Jun 19, 2020 | 22.46 | 22.64 | 22.37 | 22.37 | 27,511 | -0.07(-0.31%) |
Jun 18, 2020 | 22.61 | 22.64 | 22.40 | 22.44 | 19,714 | +0.07(+0.31%) |
Jun 17, 2020 | 22.64 | 22.69 | 22.26 | 22.37 | 42,535 | -0.06(-0.27%) |
Jun 16, 2020 | 22.37 | 22.46 | 22.13 | 22.43 | 42,897 | +0.13(+0.58%) |
Jun 15, 2020 | 22.33 | 22.39 | 22.21 | 22.30 | 43,006 | -0.03(-0.12%) |
Jun 12, 2020 | 22.16 | 22.34 | 22.16 | 22.33 | 15,770 | +0.20(+0.90%) |
Jun 11, 2020 | 22.31 | 22.37 | 22.06 | 22.13 | 248,747 | -0.24(-1.09%) |
Jun 10, 2020 | 22.37 | 22.48 | 22.27 | 22.37 | 30,915 | -0.02(-0.08%) |
Jun 09, 2020 | 22.39 | 22.60 | 22.27 | 22.39 | 44,588 | +0.03(+0.16%) |
Jun 08, 2020 | 22.46 | 22.52 | 22.26 | 22.35 | 58,175 | +0.00(+0.02%) |
Jun 05, 2020 | 22.41 | 22.42 | 22.22 | 22.35 | 46,505 | +0.24(+1.10%) |
Jun 04, 2020 | 22.35 | 22.39 | 22.02 | 22.10 | 101,406 | -0.00(-0.02%) |
Jun 03, 2020 | 22.12 | 22.26 | 22.03 | 22.11 | 50,291 | -0.00(-0.02%) |
Jun 02, 2020 | 22.06 | 22.19 | 22.00 | 22.11 | 13,441 | +0.06(+0.28%) |
Jun 01, 2020 | 22.12 | 22.15 | 21.94 | 22.05 | 115,461 | +0.01(+0.06%) |
May 29, 2020 | 22.07 | 22.12 | 21.92 | 22.04 | 194,310 | +0.08(+0.37%) |
May 28, 2020 | 21.83 | 22.07 | 21.81 | 21.96 | 79,925 | -0.07(-0.32%) |
May 27, 2020 | 21.88 | 22.09 | 21.79 | 22.03 | 109,585 | +0.09(+0.42%) |
May 26, 2020 | 21.79 | 21.93 | 21.74 | 21.93 | 25,937 | +0.09(+0.40%) |
May 22, 2020 | 21.93 | 21.93 | 21.74 | 21.85 | 31,425 | -0.03(-0.13%) |
May 21, 2020 | 21.80 | 21.90 | 21.73 | 21.88 | 26,330 | +0.04(+0.17%) |
May 20, 2020 | 21.58 | 21.84 | 21.58 | 21.84 | 47,502 | +0.10(+0.44%) |
May 19, 2020 | 21.49 | 21.83 | 21.49 | 21.74 | 21,306 | +0.17(+0.80%) |
May 18, 2020 | 21.55 | 21.66 | 21.48 | 21.57 | 17,574 | +0.03(+0.12%) |
May 15, 2020 | 21.65 | 21.67 | 21.46 | 21.54 | 42,825 | -0.00(-0.02%) |
May 14, 2020 | 21.69 | 21.69 | 21.47 | 21.55 | 190,782 | -0.00(-0.00%) |
May 13, 2020 | 21.69 | 21.69 | 21.40 | 21.55 | 39,578 | -0.06(-0.26%) |
May 12, 2020 | 21.53 | 21.68 | 21.53 | 21.61 | 19,267 | +0.06(+0.30%) |
May 11, 2020 | 21.57 | 21.64 | 21.44 | 21.54 | 18,331 | +0.02(+0.08%) |
May 08, 2020 | 21.52 | 21.61 | 21.44 | 21.52 | 28,858 | -0.13(-0.58%) |
May 07, 2020 | 21.56 | 21.65 | 21.45 | 21.65 | 11,364 | +0.13(+0.60%) |
May 06, 2020 | 21.67 | 21.67 | 21.44 | 21.52 | 27,241 | -0.03(-0.12%) |
May 05, 2020 | 21.50 | 21.57 | 21.47 | 21.54 | 12,492 | +0.02(+0.10%) |
May 04, 2020 | 21.44 | 21.57 | 21.40 | 21.52 | 36,416 | +0.09(+0.40%) |