Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 19.74 | 19.77 | 19.41 | 19.57 | 50,131 | -0.24(-1.23%) |
Jul 30, 2020 | 19.63 | 19.81 | 19.62 | 19.81 | 94,940 | -0.16(-0.81%) |
Jul 29, 2020 | 19.82 | 19.97 | 19.82 | 19.97 | 4,931 | +0.17(+0.87%) |
Jul 28, 2020 | 19.80 | 19.80 | 19.80 | 83 | +0.00(+0.00%) | |
Jul 27, 2020 | 19.63 | 19.82 | 19.63 | 19.80 | 3,098 | +0.13(+0.68%) |
Jul 24, 2020 | 19.81 | 19.81 | 19.64 | 19.67 | 1,553 | -0.34(-1.69%) |
Jul 23, 2020 | 20.00 | 20.00 | 20.00 | 20.00 | 536 | +0.22(+1.12%) |
Jul 22, 2020 | 19.89 | 19.89 | 19.78 | 19.78 | 2,861 | -0.17(-0.87%) |
Jul 21, 2020 | 19.91 | 19.96 | 19.84 | 19.96 | 1,553 | +0.34(+1.72%) |
Jul 20, 2020 | 19.58 | 19.64 | 19.56 | 19.62 | 6,990 | -0.07(-0.34%) |
Jul 17, 2020 | 19.75 | 19.75 | 19.67 | 19.69 | 517 | +0.02(+0.10%) |
Jul 16, 2020 | 19.66 | 19.70 | 19.66 | 19.67 | 1,324 | -0.14(-0.73%) |
Jul 15, 2020 | 19.76 | 19.81 | 19.74 | 19.81 | 1,593 | +0.48(+2.48%) |
Jul 14, 2020 | 19.16 | 19.33 | 19.12 | 19.33 | 2,181 | -0.04(-0.18%) |
Jul 13, 2020 | 19.66 | 19.72 | 19.27 | 19.37 | 8,033 | +0.13(+0.65%) |
Jul 10, 2020 | 19.31 | 19.31 | 19.24 | 19.24 | 1,139 | -0.03(-0.16%) |
Jul 09, 2020 | 19.26 | 19.37 | 19.26 | 19.27 | 1,027 | -0.13(-0.69%) |
Jul 08, 2020 | 19.26 | 19.41 | 19.26 | 19.41 | 1,284 | +0.09(+0.45%) |
Jul 07, 2020 | 19.58 | 19.58 | 19.32 | 19.32 | 686 | -0.31(-1.56%) |
Jul 06, 2020 | 19.65 | 19.65 | 19.59 | 19.63 | 1,602 | +0.10(+0.53%) |
Jul 02, 2020 | 19.56 | 19.56 | 19.44 | 19.52 | 1,346 | +0.37(+1.92%) |
Jul 01, 2020 | 19.15 | 19.23 | 19.15 | 19.15 | 458 | +0.08(+0.40%) |
Jun 30, 2020 | 19.10 | 19.13 | 19.04 | 19.08 | 1,845 | +0.02(+0.10%) |
Jun 29, 2020 | 18.96 | 19.06 | 18.96 | 19.06 | 1,361 | +0.24(+1.28%) |
Jun 26, 2020 | 18.99 | 18.99 | 18.82 | 18.82 | 3,735 | -0.27(-1.39%) |
Jun 25, 2020 | 19.02 | 19.08 | 19.00 | 19.08 | 820 | +0.09(+0.46%) |
Jun 24, 2020 | 19.27 | 19.28 | 18.79 | 19.00 | 16,804 | -0.49(-2.52%) |
Jun 23, 2020 | 19.54 | 19.58 | 19.44 | 19.49 | 55,445 | +0.13(+0.69%) |
Jun 22, 2020 | 19.20 | 19.43 | 19.12 | 19.35 | 30,190 | +0.18(+0.92%) |
Jun 19, 2020 | 19.55 | 19.55 | 19.14 | 19.18 | 25,732 | -0.24(-1.24%) |
Jun 18, 2020 | 19.49 | 19.49 | 19.35 | 19.42 | 26,208 | -0.08(-0.40%) |
Jun 17, 2020 | 19.81 | 19.81 | 19.46 | 19.50 | 27,309 | -0.09(-0.45%) |
Jun 16, 2020 | 19.81 | 19.81 | 19.59 | 19.59 | 1,105 | +0.20(+1.01%) |
Jun 15, 2020 | 19.16 | 19.39 | 19.09 | 19.39 | 2,678 | +0.17(+0.90%) |
Jun 12, 2020 | 19.24 | 19.24 | 18.97 | 19.22 | 3,527 | +0.33(+1.74%) |
Jun 11, 2020 | 19.28 | 19.35 | 18.89 | 18.89 | 1,802 | -1.06(-5.32%) |
Jun 10, 2020 | 20.17 | 20.17 | 19.94 | 19.95 | 1,772 | -0.18(-0.91%) |
Jun 09, 2020 | 20.14 | 20.19 | 20.05 | 20.13 | 6,830 | -0.33(-1.60%) |
Jun 08, 2020 | 20.44 | 20.46 | 20.32 | 20.46 | 3,825 | +0.15(+0.73%) |
Jun 05, 2020 | 20.24 | 20.41 | 20.24 | 20.31 | 4,254 | +0.52(+2.64%) |
Jun 04, 2020 | 19.89 | 19.89 | 19.78 | 19.79 | 924 | -0.18(-0.90%) |
Jun 03, 2020 | 19.76 | 20.00 | 19.76 | 19.97 | 1,883 | +0.46(+2.37%) |
Jun 02, 2020 | 19.52 | 19.58 | 19.37 | 19.51 | 22,035 | +0.22(+1.15%) |
Jun 01, 2020 | 18.90 | 19.37 | 18.90 | 19.28 | 23,378 | +0.40(+2.14%) |
May 29, 2020 | 18.88 | 18.88 | 18.88 | 18.88 | 830 | +0.05(+0.26%) |
May 28, 2020 | 19.07 | 19.07 | 18.83 | 18.83 | 369 | -0.04(-0.19%) |
May 27, 2020 | 18.87 | 18.87 | 18.56 | 18.87 | 3,788 | +0.28(+1.48%) |
May 26, 2020 | 18.56 | 18.73 | 18.56 | 18.59 | 5,290 | +0.54(+3.01%) |
May 22, 2020 | 18.00 | 18.08 | 18.00 | 18.05 | 311 | -0.11(-0.63%) |
May 21, 2020 | 18.16 | 18.16 | 18.16 | 339 | +0.00(+0.00%) | |
May 20, 2020 | 18.20 | 18.23 | 18.13 | 18.16 | 642 | +0.17(+0.93%) |
May 19, 2020 | 17.92 | 18.12 | 17.92 | 17.99 | 5,542 | +0.10(+0.54%) |
May 18, 2020 | 17.60 | 18.09 | 17.60 | 17.90 | 3,976 | +0.88(+5.18%) |
May 15, 2020 | 17.02 | 17.02 | 17.02 | 18 | +0.00(+0.00%) | |
May 14, 2020 | 16.59 | 17.02 | 16.53 | 17.02 | 1,970 | +0.00(+0.01%) |
May 13, 2020 | 17.01 | 17.01 | 17.01 | 17.01 | 1,283 | -0.24(-1.40%) |
May 12, 2020 | 17.63 | 17.63 | 17.25 | 17.26 | 5,471 | -0.43(-2.43%) |
May 11, 2020 | 17.71 | 17.71 | 17.51 | 17.68 | 3,786 | +0.08(+0.44%) |
May 08, 2020 | 17.54 | 17.62 | 17.54 | 17.61 | 1,660 | +0.33(+1.90%) |
May 07, 2020 | 17.03 | 17.32 | 17.03 | 17.28 | 13,267 | +0.57(+3.39%) |
May 06, 2020 | 16.68 | 16.71 | 16.67 | 16.71 | 13,826 | -0.16(-0.96%) |
May 05, 2020 | 16.88 | 16.88 | 16.88 | 16.88 | 1,486 | +0.20(+1.20%) |
May 04, 2020 | 16.46 | 16.68 | 16.44 | 16.68 | 1,911 | +0.12(+0.72%) |