Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 21.17 | 21.50 | 21.17 | 21.38 | 3,885 | +0.01(+0.04%) |
Jul 30, 2020 | 21.38 | 21.38 | 21.35 | 21.37 | 5,826 | +0.01(+0.04%) |
Jul 29, 2020 | 21.38 | 21.40 | 21.32 | 21.36 | 4,692 | +0.05(+0.22%) |
Jul 28, 2020 | 21.17 | 21.36 | 21.17 | 21.32 | 4,325 | -0.04(-0.19%) |
Jul 27, 2020 | 21.13 | 21.52 | 21.12 | 21.36 | 3,604 | +0.22(+1.02%) |
Jul 24, 2020 | 21.14 | 21.14 | 21.13 | 21.14 | 1,754 | +0.00(+0.00%) |
Jul 23, 2020 | 21.28 | 21.28 | 21.02 | 21.14 | 6,848 | +0.00(+0.00%) |
Jul 22, 2020 | 20.96 | 21.23 | 20.96 | 21.14 | 7,864 | +0.01(+0.04%) |
Jul 21, 2020 | 20.92 | 21.15 | 20.92 | 21.13 | 10,349 | -0.01(-0.04%) |
Jul 20, 2020 | 21.13 | 21.19 | 21.09 | 21.14 | 8,865 | +0.00(+0.00%) |
Jul 17, 2020 | 21.09 | 21.14 | 21.09 | 21.14 | 877 | +0.24(+1.14%) |
Jul 16, 2020 | 20.93 | 20.93 | 20.90 | 20.90 | 2,018 | -0.12(-0.57%) |
Jul 15, 2020 | 20.91 | 21.02 | 20.90 | 21.02 | 1,843 | +0.21(+1.00%) |
Jul 14, 2020 | 20.97 | 20.97 | 20.81 | 20.81 | 1,969 | +0.02(+0.11%) |
Jul 13, 2020 | 20.83 | 20.95 | 20.75 | 20.79 | 3,668 | -0.08(-0.38%) |
Jul 10, 2020 | 20.84 | 20.87 | 20.74 | 20.87 | 1,253 | +0.13(+0.62%) |
Jul 09, 2020 | 20.66 | 20.74 | 20.66 | 20.74 | 4,845 | -0.08(-0.38%) |
Jul 08, 2020 | 20.70 | 20.82 | 20.66 | 20.82 | 2,602 | +0.06(+0.31%) |
Jul 07, 2020 | 20.61 | 20.80 | 20.61 | 20.76 | 5,284 | -0.02(-0.12%) |
Jul 06, 2020 | 20.80 | 20.80 | 20.73 | 20.78 | 1,541 | +0.06(+0.27%) |
Jul 02, 2020 | 20.42 | 20.73 | 20.34 | 20.73 | 12,785 | +0.30(+1.44%) |
Jul 01, 2020 | 20.42 | 20.53 | 20.42 | 20.43 | 5,085 | +0.09(+0.43%) |
Jun 30, 2020 | 20.59 | 20.70 | 20.34 | 20.34 | 56,983 | -0.25(-1.20%) |
Jun 29, 2020 | 20.91 | 20.91 | 20.52 | 20.59 | 10,424 | -0.15(-0.73%) |
Jun 26, 2020 | 20.73 | 20.91 | 20.50 | 20.74 | 9,526 | -0.08(-0.38%) |
Jun 25, 2020 | 20.85 | 20.92 | 20.80 | 20.82 | 2,263 | -0.00(-0.02%) |
Jun 24, 2020 | 20.61 | 20.83 | 20.61 | 20.83 | 2,617 | +0.18(+0.88%) |
Jun 23, 2020 | 20.69 | 20.69 | 20.45 | 20.65 | 2,945 | -0.02(-0.08%) |
Jun 22, 2020 | 20.65 | 20.77 | 20.65 | 20.66 | 5,276 | +0.03(+0.15%) |
Jun 19, 2020 | 20.68 | 20.68 | 20.61 | 20.63 | 3,178 | +0.10(+0.50%) |
Jun 18, 2020 | 20.69 | 20.69 | 20.53 | 20.53 | 1,973 | +0.15(+0.73%) |
Jun 17, 2020 | 20.53 | 20.53 | 20.36 | 20.38 | 1,701 | -0.21(-1.03%) |
Jun 16, 2020 | 20.45 | 20.59 | 20.29 | 20.59 | 2,918 | +0.31(+1.51%) |
Jun 15, 2020 | 20.48 | 20.48 | 19.98 | 20.28 | 6,255 | -0.20(-0.96%) |
Jun 12, 2020 | 20.50 | 20.85 | 20.32 | 20.48 | 10,553 | +0.27(+1.32%) |
Jun 11, 2020 | 20.65 | 20.88 | 20.21 | 20.21 | 7,900 | -0.98(-4.60%) |
Jun 10, 2020 | 20.98 | 21.19 | 20.94 | 21.19 | 22,073 | +0.18(+0.86%) |
Jun 09, 2020 | 20.97 | 21.15 | 20.97 | 21.01 | 5,001 | -0.09(-0.45%) |
Jun 08, 2020 | 20.92 | 21.12 | 20.92 | 21.10 | 6,298 | +0.17(+0.79%) |
Jun 05, 2020 | 21.29 | 21.29 | 20.94 | 20.94 | 4,577 | +0.17(+0.83%) |
Jun 04, 2020 | 20.88 | 21.22 | 20.76 | 20.76 | 11,580 | -0.22(-1.05%) |
Jun 03, 2020 | 20.86 | 20.98 | 20.86 | 20.98 | 7,932 | -0.08(-0.37%) |
Jun 02, 2020 | 20.82 | 21.23 | 20.82 | 21.06 | 7,749 | +0.09(+0.45%) |
Jun 01, 2020 | 21.00 | 21.00 | 20.87 | 20.97 | 2,137 | -0.17(-0.78%) |
May 29, 2020 | 20.79 | 21.14 | 20.71 | 21.13 | 4,322 | -0.01(-0.04%) |
May 28, 2020 | 21.05 | 21.14 | 20.78 | 21.14 | 5,178 | +0.09(+0.41%) |
May 27, 2020 | 21.03 | 21.05 | 20.81 | 21.05 | 13,012 | +0.21(+1.02%) |
May 26, 2020 | 21.05 | 21.05 | 20.67 | 20.84 | 5,773 | +0.03(+0.15%) |
May 22, 2020 | 20.80 | 20.83 | 20.64 | 20.81 | 9,917 | +0.08(+0.38%) |
May 21, 2020 | 20.07 | 20.73 | 20.05 | 20.73 | 4,497 | +0.41(+2.03%) |
May 20, 2020 | 20.14 | 20.72 | 20.14 | 20.32 | 1,534 | +0.30(+1.48%) |
May 19, 2020 | 20.02 | 20.28 | 20.02 | 20.02 | 4,240 | +0.01(+0.03%) |
May 18, 2020 | 20.28 | 20.28 | 19.98 | 20.02 | 5,242 | +0.03(+0.17%) |
May 15, 2020 | 20.06 | 20.27 | 19.98 | 19.98 | 3,687 | -0.20(-1.01%) |
May 14, 2020 | 20.38 | 20.38 | 19.32 | 20.19 | 12,353 | -0.31(-1.50%) |
May 13, 2020 | 20.73 | 20.73 | 20.50 | 20.50 | 2,901 | -0.32(-1.53%) |
May 12, 2020 | 20.72 | 20.89 | 20.72 | 20.81 | 2,356 | +0.05(+0.25%) |
May 11, 2020 | 20.71 | 20.88 | 20.70 | 20.76 | 5,902 | +0.05(+0.23%) |
May 08, 2020 | 20.87 | 21.00 | 20.68 | 20.72 | 13,731 | -0.13(-0.60%) |
May 07, 2020 | 20.88 | 21.00 | 20.68 | 20.84 | 8,826 | -0.07(-0.34%) |
May 06, 2020 | 20.98 | 20.98 | 20.65 | 20.91 | 9,788 | -0.12(-0.56%) |
May 05, 2020 | 20.91 | 21.03 | 20.91 | 21.03 | 2,489 | -0.14(-0.67%) |
May 04, 2020 | 20.94 | 21.17 | 20.92 | 21.17 | 10,822 | -0.06(-0.30%) |