Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 19.13 | 19.13 | 18.96 | 19.03 | 72,550 | -0.00(-0.00%) |
Jul 30, 2020 | 18.78 | 19.03 | 18.78 | 19.03 | 52,994 | +0.12(+0.65%) |
Jul 29, 2020 | 19.10 | 19.10 | 18.89 | 18.90 | 26,912 | +0.04(+0.22%) |
Jul 28, 2020 | 18.97 | 19.01 | 18.86 | 18.86 | 51,162 | -0.21(-1.09%) |
Jul 27, 2020 | 19.08 | 19.08 | 18.85 | 19.07 | 32,907 | +0.22(+1.16%) |
Jul 24, 2020 | 18.87 | 19.01 | 18.78 | 18.85 | 23,226 | -0.05(-0.24%) |
Jul 23, 2020 | 18.95 | 18.99 | 18.86 | 18.90 | 57,267 | -0.07(-0.38%) |
Jul 22, 2020 | 18.90 | 18.98 | 18.90 | 18.97 | 38,811 | +0.03(+0.14%) |
Jul 21, 2020 | 19.16 | 19.16 | 18.91 | 18.94 | 77,990 | +0.07(+0.35%) |
Jul 20, 2020 | 19.04 | 19.04 | 18.78 | 18.88 | 30,707 | +0.07(+0.36%) |
Jul 17, 2020 | 18.79 | 18.81 | 18.78 | 18.81 | 15,397 | +0.03(+0.18%) |
Jul 16, 2020 | 19.02 | 19.02 | 18.74 | 18.78 | 23,894 | +0.02(+0.12%) |
Jul 15, 2020 | 19.16 | 19.16 | 18.71 | 18.75 | 29,963 | +0.07(+0.35%) |
Jul 14, 2020 | 18.62 | 18.71 | 18.58 | 18.69 | 41,553 | +0.04(+0.21%) |
Jul 13, 2020 | 18.77 | 18.79 | 18.63 | 18.65 | 41,859 | -0.06(-0.30%) |
Jul 10, 2020 | 18.60 | 18.70 | 18.60 | 18.70 | 18,769 | +0.03(+0.15%) |
Jul 09, 2020 | 18.67 | 18.68 | 18.60 | 18.68 | 12,621 | +0.09(+0.46%) |
Jul 08, 2020 | 18.65 | 18.65 | 18.57 | 18.59 | 37,356 | -0.04(-0.23%) |
Jul 07, 2020 | 18.61 | 18.65 | 18.57 | 18.63 | 18,766 | +0.05(+0.27%) |
Jul 06, 2020 | 18.63 | 18.63 | 18.54 | 18.58 | 28,950 | +0.03(+0.14%) |
Jul 02, 2020 | 18.51 | 18.56 | 18.50 | 18.56 | 14,306 | +0.10(+0.54%) |
Jul 01, 2020 | 18.36 | 18.51 | 18.36 | 18.46 | 439,735 | +0.07(+0.39%) |
Jun 30, 2020 | 18.29 | 18.38 | 18.26 | 18.38 | 13,861 | +0.14(+0.75%) |
Jun 29, 2020 | 18.36 | 18.36 | 18.22 | 18.25 | 39,561 | -0.04(-0.24%) |
Jun 26, 2020 | 18.25 | 18.32 | 18.25 | 18.29 | 19,031 | -0.02(-0.13%) |
Jun 25, 2020 | 18.54 | 18.54 | 18.25 | 18.32 | 10,348 | -0.00(-0.02%) |
Jun 24, 2020 | 18.61 | 18.61 | 18.22 | 18.32 | 51,874 | -0.14(-0.76%) |
Jun 23, 2020 | 18.63 | 18.63 | 18.41 | 18.46 | 36,094 | +0.08(+0.41%) |
Jun 22, 2020 | 18.66 | 18.66 | 18.32 | 18.38 | 36,677 | +0.00(+0.00%) |
Jun 19, 2020 | 18.44 | 18.46 | 18.33 | 18.38 | 60,639 | -0.00(-0.01%) |
Jun 18, 2020 | 18.97 | 18.97 | 18.30 | 18.39 | 47,646 | +0.01(+0.07%) |
Jun 17, 2020 | 18.68 | 18.69 | 18.36 | 18.37 | 39,546 | +0.01(+0.06%) |
Jun 16, 2020 | 18.52 | 18.52 | 18.29 | 18.36 | 56,310 | +0.13(+0.70%) |
Jun 15, 2020 | 18.21 | 18.29 | 18.07 | 18.23 | 33,393 | +0.09(+0.52%) |
Jun 12, 2020 | 18.45 | 18.45 | 18.09 | 18.14 | 28,088 | -0.10(-0.55%) |
Jun 11, 2020 | 18.29 | 18.38 | 18.19 | 18.24 | 27,340 | -0.23(-1.23%) |
Jun 10, 2020 | 18.66 | 18.66 | 18.41 | 18.47 | 46,673 | +0.02(+0.10%) |
Jun 09, 2020 | 18.47 | 18.51 | 18.42 | 18.45 | 47,432 | +0.04(+0.21%) |
Jun 08, 2020 | 18.70 | 18.70 | 18.35 | 18.41 | 69,981 | +0.13(+0.73%) |
Jun 05, 2020 | 18.80 | 18.81 | 18.20 | 18.28 | 59,937 | +0.11(+0.63%) |
Jun 04, 2020 | 18.22 | 18.22 | 18.16 | 18.16 | 10,576 | -0.03(-0.19%) |
Jun 03, 2020 | 18.34 | 18.34 | 18.17 | 18.20 | 10,825 | +0.05(+0.27%) |
Jun 02, 2020 | 18.09 | 18.17 | 18.09 | 18.15 | 1,593 | +0.06(+0.31%) |
Jun 01, 2020 | 17.86 | 18.11 | 17.86 | 18.09 | 8,751 | +0.05(+0.25%) |
May 29, 2020 | 17.98 | 18.08 | 17.98 | 18.05 | 16,106 | +0.08(+0.42%) |
May 28, 2020 | 17.96 | 18.03 | 17.96 | 17.97 | 8,617 | +0.03(+0.17%) |
May 27, 2020 | 17.90 | 17.94 | 17.88 | 17.94 | 6,109 | +0.09(+0.48%) |
May 26, 2020 | 17.82 | 17.91 | 17.80 | 17.86 | 5,925 | +0.05(+0.30%) |
May 22, 2020 | 17.82 | 17.95 | 17.80 | 17.80 | 6,204 | +0.00(+0.01%) |
May 21, 2020 | 17.80 | 17.85 | 17.77 | 17.80 | 6,224 | +0.03(+0.15%) |
May 20, 2020 | 17.75 | 17.79 | 17.73 | 17.77 | 5,278 | +0.09(+0.51%) |
May 19, 2020 | 17.69 | 17.74 | 17.68 | 17.68 | 12,077 | +0.05(+0.28%) |
May 18, 2020 | 17.61 | 17.66 | 17.61 | 17.63 | 9,497 | +0.11(+0.62%) |
May 15, 2020 | 17.52 | 17.54 | 17.52 | 17.52 | 2,904 | +0.05(+0.29%) |
May 14, 2020 | 17.40 | 17.48 | 17.40 | 17.47 | 3,691 | -0.02(-0.11%) |
May 13, 2020 | 17.54 | 17.55 | 17.47 | 17.49 | 2,878 | -0.07(-0.37%) |
May 12, 2020 | 17.62 | 17.63 | 17.56 | 17.56 | 5,674 | -0.06(-0.33%) |
May 11, 2020 | 17.59 | 17.62 | 17.54 | 17.62 | 4,893 | -0.00(-0.01%) |
May 08, 2020 | 17.42 | 17.64 | 17.42 | 17.62 | 3,452 | +0.10(+0.55%) |
May 07, 2020 | 17.50 | 17.56 | 17.50 | 17.52 | 4,844 | +0.01(+0.07%) |
May 06, 2020 | 17.50 | 17.51 | 17.50 | 17.51 | 887 | -0.01(-0.03%) |
May 05, 2020 | 17.76 | 17.76 | 17.51 | 17.51 | 845 | +0.06(+0.34%) |
May 04, 2020 | 17.33 | 17.45 | 17.33 | 17.45 | 4,489 | -0.03(-0.17%) |