Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 18.51 | 18.51 | 18.50 | 18.50 | 846 | +0.03(+0.19%) |
Jul 30, 2020 | 18.45 | 18.47 | 18.32 | 18.47 | 1,247 | -0.08(-0.43%) |
Jul 29, 2020 | 18.58 | 18.58 | 18.55 | 18.55 | 499 | +0.09(+0.50%) |
Jul 28, 2020 | 18.45 | 18.45 | 18.45 | 18.45 | 8 | +0.02(+0.13%) |
Jul 27, 2020 | 18.43 | 18.43 | 18.43 | 18.43 | 118 | +0.21(+1.14%) |
Jul 24, 2020 | 18.23 | 18.23 | 18.19 | 18.22 | 604 | +0.03(+0.16%) |
Jul 23, 2020 | 18.22 | 18.22 | 18.19 | 18.19 | 648 | -0.02(-0.14%) |
Jul 22, 2020 | 18.13 | 18.22 | 18.06 | 18.22 | 2,768 | +0.16(+0.86%) |
Jul 21, 2020 | 18.06 | 18.06 | 18.06 | 18.06 | 85 | +0.23(+1.31%) |
Jul 20, 2020 | 17.78 | 17.83 | 17.78 | 17.83 | 553 | +0.00(+0.00%) |
Jul 17, 2020 | 17.83 | 17.83 | 17.83 | 17.83 | 241 | +0.02(+0.14%) |
Jul 16, 2020 | 17.83 | 17.84 | 17.80 | 17.80 | 2,703 | -0.03(-0.16%) |
Jul 15, 2020 | 17.79 | 17.83 | 17.79 | 17.83 | 1,401 | +0.04(+0.22%) |
Jul 14, 2020 | 17.80 | 17.80 | 17.79 | 17.79 | 981 | +0.07(+0.41%) |
Jul 13, 2020 | 17.72 | 17.88 | 17.70 | 17.72 | 3,594 | -0.09(-0.51%) |
Jul 10, 2020 | 17.83 | 17.83 | 17.81 | 17.81 | 241 | +0.07(+0.42%) |
Jul 09, 2020 | 17.74 | 17.74 | 17.74 | 17.74 | 43 | -0.07(-0.42%) |
Jul 08, 2020 | 17.81 | 17.81 | 17.81 | 17.81 | 257 | +0.12(+0.70%) |
Jul 07, 2020 | 17.74 | 17.74 | 17.69 | 17.69 | 1,055 | +0.02(+0.09%) |
Jul 06, 2020 | 17.61 | 17.67 | 17.60 | 17.67 | 15,747 | +0.21(+1.18%) |
Jul 02, 2020 | 17.42 | 17.47 | 17.42 | 17.47 | 241 | +0.03(+0.20%) |
Jul 01, 2020 | 17.43 | 17.43 | 17.43 | 17.43 | 272 | +0.09(+0.50%) |
Jun 30, 2020 | 17.29 | 17.34 | 17.29 | 17.34 | 297 | +0.23(+1.35%) |
Jun 29, 2020 | 16.94 | 17.18 | 16.94 | 17.11 | 732 | +0.22(+1.32%) |
Jun 26, 2020 | 16.90 | 16.94 | 16.89 | 16.89 | 967 | -0.11(-0.63%) |
Jun 25, 2020 | 17.00 | 17.00 | 17.00 | 17.00 | 56 | +0.04(+0.21%) |
Jun 24, 2020 | 17.20 | 17.20 | 16.96 | 16.96 | 1,787 | -0.22(-1.29%) |
Jun 23, 2020 | 17.22 | 17.28 | 17.18 | 17.18 | 1,501 | -0.02(-0.10%) |
Jun 22, 2020 | 17.20 | 17.20 | 17.20 | 17.20 | 25 | +0.05(+0.29%) |
Jun 19, 2020 | 17.13 | 17.15 | 17.10 | 17.15 | 725 | +0.10(+0.56%) |
Jun 18, 2020 | 17.05 | 17.06 | 17.05 | 17.06 | 122 | -0.01(-0.05%) |
Jun 17, 2020 | 17.11 | 17.11 | 17.05 | 17.06 | 593 | +0.02(+0.13%) |
Jun 16, 2020 | 17.06 | 17.06 | 17.03 | 17.04 | 377 | +0.04(+0.26%) |
Jun 15, 2020 | 16.95 | 17.00 | 16.68 | 17.00 | 2,260 | -0.02(-0.10%) |
Jun 12, 2020 | 17.01 | 17.01 | 17.01 | 17.01 | 120 | +0.04(+0.24%) |
Jun 11, 2020 | 16.98 | 16.98 | 16.97 | 16.97 | 169 | -0.36(-2.08%) |
Jun 10, 2020 | 17.33 | 17.33 | 17.33 | 17.33 | 148 | +0.32(+1.89%) |
Jun 09, 2020 | 17.14 | 17.14 | 17.01 | 17.01 | 129 | -0.10(-0.57%) |
Jun 08, 2020 | 17.11 | 17.11 | 17.11 | 17.11 | 1,355 | -0.01(-0.04%) |
Jun 05, 2020 | 17.15 | 17.15 | 17.12 | 17.12 | 120 | +0.11(+0.63%) |
Jun 04, 2020 | 17.01 | 17.01 | 17.01 | 17.01 | 140 | +0.09(+0.55%) |
Jun 03, 2020 | 16.95 | 16.95 | 16.92 | 16.92 | 429 | -0.04(-0.22%) |
Jun 02, 2020 | 16.94 | 16.95 | 16.94 | 16.95 | 221 | +0.08(+0.47%) |
Jun 01, 2020 | 16.79 | 16.87 | 16.48 | 16.87 | 3,658 | +0.02(+0.13%) |
May 29, 2020 | 16.66 | 16.85 | 16.53 | 16.85 | 2,418 | +0.22(+1.33%) |
May 28, 2020 | 16.69 | 16.69 | 16.63 | 16.63 | 611 | +0.03(+0.16%) |
May 27, 2020 | 16.60 | 16.61 | 16.60 | 16.61 | 816 | -0.09(-0.54%) |
May 26, 2020 | 16.70 | 16.70 | 16.70 | 16.70 | 267 | +0.19(+1.16%) |
May 22, 2020 | 16.50 | 16.50 | 16.50 | 16.50 | 120 | -0.13(-0.80%) |
May 21, 2020 | 16.64 | 16.64 | 16.64 | 16.64 | 134 | -0.16(-0.96%) |
May 20, 2020 | 16.80 | 16.80 | 16.80 | 16.80 | 44 | +0.12(+0.71%) |
May 19, 2020 | 16.68 | 16.68 | 16.68 | 16.68 | 3 | +0.02(+0.14%) |
May 18, 2020 | 16.66 | 16.66 | 16.66 | 16.66 | 354 | +0.31(+1.90%) |
May 15, 2020 | 16.34 | 16.35 | 16.27 | 16.35 | 1,813 | +0.10(+0.61%) |
May 14, 2020 | 16.11 | 16.25 | 16.11 | 16.25 | 2,435 | +0.14(+0.87%) |
May 13, 2020 | 16.18 | 16.18 | 16.07 | 16.11 | 8,289 | -0.14(-0.87%) |
May 12, 2020 | 16.27 | 16.27 | 16.25 | 16.25 | 1,991 | -0.07(-0.45%) |
May 11, 2020 | 16.35 | 16.35 | 16.26 | 16.32 | 501 | -0.17(-1.06%) |
May 08, 2020 | 16.50 | 16.50 | 16.50 | 16.50 | 1,572 | +0.15(+0.91%) |
May 07, 2020 | 16.37 | 16.37 | 16.34 | 16.35 | 2,043 | +0.09(+0.56%) |
May 06, 2020 | 16.23 | 16.26 | 16.23 | 16.26 | 1,429 | -0.12(-0.76%) |
May 05, 2020 | 16.58 | 16.58 | 16.24 | 16.38 | 4,363 | +0.15(+0.92%) |
May 04, 2020 | 15.95 | 16.23 | 15.95 | 16.23 | 2,308 | +0.11(+0.67%) |