Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 21.06 | 21.22 | 21.06 | 21.17 | 12,785 | +0.22(+1.04%) |
Jul 30, 2020 | 20.95 | 20.95 | 20.95 | 20.95 | 41 | -0.12(-0.57%) |
Jul 29, 2020 | 20.88 | 21.07 | 20.80 | 21.07 | 3,804 | +0.24(+1.18%) |
Jul 28, 2020 | 20.89 | 20.89 | 20.83 | 20.83 | 712 | -0.04(-0.21%) |
Jul 27, 2020 | 20.77 | 20.91 | 20.53 | 20.87 | 4,942 | +0.59(+2.88%) |
Jul 24, 2020 | 20.29 | 20.29 | 20.29 | 20.29 | 121 | +0.13(+0.62%) |
Jul 23, 2020 | 20.69 | 20.69 | 20.10 | 20.16 | 948 | -0.19(-0.95%) |
Jul 22, 2020 | 20.17 | 20.74 | 20.05 | 20.35 | 14,686 | -0.11(-0.54%) |
Jul 21, 2020 | 20.05 | 20.58 | 19.82 | 20.46 | 6,207 | +0.26(+1.27%) |
Jul 20, 2020 | 20.03 | 20.21 | 19.93 | 20.21 | 3,399 | +0.03(+0.15%) |
Jul 17, 2020 | 20.18 | 20.18 | 20.18 | 20.18 | 121 | -0.23(-1.13%) |
Jul 16, 2020 | 19.84 | 20.41 | 19.84 | 20.41 | 4,026 | +0.26(+1.29%) |
Jul 15, 2020 | 20.15 | 20.15 | 20.15 | 20.15 | 0 | +0.02(+0.08%) |
Jul 14, 2020 | 20.13 | 20.13 | 20.13 | 20.13 | 110 | +0.13(+0.66%) |
Jul 13, 2020 | 20.21 | 20.45 | 19.66 | 20.00 | 8,140 | +0.20(+0.99%) |
Jul 10, 2020 | 19.56 | 19.81 | 19.56 | 19.81 | 243 | -0.11(-0.55%) |
Jul 09, 2020 | 19.91 | 19.91 | 19.91 | 19.91 | 45 | +0.08(+0.41%) |
Jul 08, 2020 | 19.71 | 19.83 | 19.59 | 19.83 | 366 | +0.27(+1.40%) |
Jul 07, 2020 | 19.79 | 19.87 | 19.56 | 19.56 | 5,294 | -0.22(-1.13%) |
Jul 06, 2020 | 19.69 | 19.78 | 19.69 | 19.78 | 415 | -0.07(-0.37%) |
Jul 02, 2020 | 19.71 | 19.86 | 19.70 | 19.86 | 3,044 | +0.37(+1.88%) |
Jul 01, 2020 | 19.14 | 19.49 | 18.98 | 19.49 | 6,599 | +0.15(+0.80%) |
Jun 30, 2020 | 18.91 | 19.34 | 18.87 | 19.34 | 4,869 | +0.47(+2.48%) |
Jun 29, 2020 | 18.81 | 18.87 | 18.77 | 18.87 | 1,014 | +0.02(+0.12%) |
Jun 26, 2020 | 18.74 | 18.85 | 18.45 | 18.85 | 14,003 | -0.22(-1.14%) |
Jun 25, 2020 | 19.06 | 19.12 | 18.70 | 19.06 | 12,801 | -0.28(-1.47%) |
Jun 24, 2020 | 19.22 | 19.35 | 19.22 | 19.35 | 585 | -0.42(-2.11%) |
Jun 23, 2020 | 19.77 | 19.77 | 19.77 | 19.77 | 0 | +0.32(+1.62%) |
Jun 22, 2020 | 19.45 | 19.45 | 19.45 | 19.45 | 58 | +0.10(+0.52%) |
Jun 19, 2020 | 19.87 | 19.88 | 19.35 | 19.35 | 5,114 | -0.35(-1.79%) |
Jun 18, 2020 | 19.12 | 19.71 | 19.11 | 19.70 | 1,424 | +0.05(+0.25%) |
Jun 17, 2020 | 19.24 | 19.65 | 19.19 | 19.65 | 488 | +0.23(+1.17%) |
Jun 16, 2020 | 19.30 | 19.43 | 19.14 | 19.43 | 3,570 | +0.46(+2.40%) |
Jun 15, 2020 | 18.94 | 18.97 | 18.77 | 18.97 | 2,661 | +0.05(+0.26%) |
Jun 12, 2020 | 19.08 | 19.10 | 18.90 | 18.92 | 487 | -0.12(-0.64%) |
Jun 11, 2020 | 19.34 | 19.34 | 19.04 | 19.04 | 1,154 | -0.83(-4.18%) |
Jun 10, 2020 | 20.10 | 20.10 | 19.87 | 19.87 | 1,239 | -0.33(-1.65%) |
Jun 09, 2020 | 19.64 | 20.28 | 19.64 | 20.21 | 3,499 | +0.50(+2.56%) |
Jun 08, 2020 | 18.23 | 19.70 | 18.23 | 19.70 | 1,011 | +0.15(+0.75%) |
Jun 05, 2020 | 19.51 | 19.55 | 19.41 | 19.55 | 3,166 | +0.11(+0.55%) |
Jun 04, 2020 | 19.49 | 19.52 | 19.39 | 19.45 | 8,184 | -0.06(-0.29%) |
Jun 03, 2020 | 19.53 | 19.55 | 18.89 | 19.50 | 5,163 | +0.13(+0.66%) |
Jun 02, 2020 | 19.20 | 19.38 | 19.20 | 19.38 | 468 | -0.01(-0.07%) |
Jun 01, 2020 | 18.47 | 19.39 | 18.44 | 19.39 | 5,698 | +0.96(+5.20%) |
May 29, 2020 | 18.43 | 18.43 | 18.43 | 18.43 | 121 | +0.04(+0.21%) |
May 28, 2020 | 19.10 | 19.10 | 18.39 | 18.39 | 2,861 | -0.28(-1.49%) |
May 27, 2020 | 18.67 | 18.67 | 18.67 | 18.67 | 0 | +0.42(+2.31%) |
May 26, 2020 | 18.27 | 18.27 | 18.25 | 18.25 | 386 | +0.09(+0.47%) |
May 22, 2020 | 18.15 | 18.16 | 18.15 | 18.16 | 243 | +0.05(+0.26%) |
May 21, 2020 | 18.22 | 18.28 | 17.25 | 18.12 | 13,624 | -0.15(-0.84%) |
May 20, 2020 | 18.28 | 18.28 | 18.27 | 18.27 | 1,259 | +0.03(+0.16%) |
May 19, 2020 | 18.27 | 18.27 | 18.24 | 18.24 | 3,058 | +0.09(+0.48%) |
May 18, 2020 | 17.33 | 18.16 | 17.33 | 18.15 | 2,039 | +0.14(+0.77%) |
May 15, 2020 | 18.01 | 18.01 | 18.01 | 18.01 | 121 | +0.03(+0.15%) |
May 14, 2020 | 17.99 | 17.99 | 17.99 | 17.99 | 30 | +0.09(+0.49%) |
May 13, 2020 | 17.90 | 17.90 | 17.90 | 17.90 | 24 | -0.12(-0.64%) |
May 12, 2020 | 18.01 | 18.01 | 18.01 | 18.01 | 142 | -0.08(-0.44%) |
May 11, 2020 | 17.85 | 18.28 | 17.82 | 18.09 | 4,578 | +0.24(+1.32%) |
May 08, 2020 | 17.87 | 17.87 | 17.78 | 17.86 | 5,357 | +0.13(+0.72%) |
May 07, 2020 | 17.72 | 17.78 | 17.71 | 17.73 | 2,882 | +0.35(+1.99%) |
May 06, 2020 | 17.75 | 18.10 | 17.19 | 17.39 | 15,428 | -0.56(-3.10%) |
May 05, 2020 | 17.97 | 18.05 | 17.94 | 17.94 | 5,679 | +0.08(+0.47%) |
May 04, 2020 | 16.66 | 17.86 | 16.66 | 17.86 | 2,106 | -0.00(-0.00%) |