Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 19.11 | 19.11 | 19.11 | 0 | -0.43(-2.20%) | |
Jul 30, 2020 | 19.56 | 19.56 | 19.54 | 19.54 | 658 | +0.07(+0.36%) |
Jul 29, 2020 | 19.59 | 19.59 | 19.47 | 19.47 | 538 | +0.02(+0.10%) |
Jul 28, 2020 | 19.45 | 19.45 | 19.45 | 19.45 | 280 | +0.06(+0.31%) |
Jul 27, 2020 | 19.31 | 19.39 | 19.31 | 19.39 | 1,406 | -0.26(-1.32%) |
Jul 24, 2020 | 19.65 | 19.65 | 19.65 | 19.65 | 250 | -0.13(-0.66%) |
Jul 23, 2020 | 19.88 | 19.88 | 19.78 | 19.78 | 718 | -0.23(-1.15%) |
Jul 22, 2020 | 20.05 | 20.05 | 20.01 | 20.01 | 536 | +0.03(+0.15%) |
Jul 21, 2020 | 20.31 | 20.31 | 19.98 | 19.98 | 480 | -0.26(-1.28%) |
Jul 20, 2020 | 20.24 | 20.24 | 20.24 | 20.24 | 236 | +0.09(+0.45%) |
Jul 17, 2020 | 20.16 | 20.16 | 20.15 | 20.15 | 203 | -0.07(-0.35%) |
Jul 16, 2020 | 20.19 | 20.22 | 20.04 | 20.22 | 550 | -0.20(-0.98%) |
Jul 15, 2020 | 20.59 | 20.59 | 20.36 | 20.42 | 1,247 | -0.43(-2.06%) |
Jul 14, 2020 | 20.85 | 20.85 | 20.85 | 75 | +0.00(+0.00%) | |
Jul 13, 2020 | 20.68 | 20.85 | 20.68 | 20.85 | 721 | +0.19(+0.92%) |
Jul 10, 2020 | 20.63 | 20.70 | 20.63 | 20.66 | 370 | -0.08(-0.39%) |
Jul 09, 2020 | 20.77 | 20.77 | 20.74 | 20.74 | 321 | -0.24(-1.14%) |
Jul 08, 2020 | 21.04 | 21.04 | 20.98 | 20.98 | 9,501 | -0.16(-0.76%) |
Jul 07, 2020 | 21.14 | 21.14 | 21.14 | 21.14 | 242 | -0.34(-1.58%) |
Jul 06, 2020 | 21.00 | 21.52 | 21.00 | 21.48 | 1,392 | +1.30(+6.44%) |
Jul 03, 2020 | 20.18 | 20.18 | 20.18 | 20.18 | 100 | +0.06(+0.30%) |
Jul 02, 2020 | 20.12 | 20.12 | 20.12 | 20.12 | 203 | +0.83(+4.30%) |
Jun 30, 2020 | 19.29 | 19.29 | 19.29 | 0 | -0.49(-2.48%) | |
Jun 29, 2020 | 19.75 | 19.78 | 19.75 | 19.78 | 688 | -0.60(-2.94%) |
Jun 26, 2020 | 20.37 | 20.38 | 20.37 | 20.38 | 300 | +0.35(+1.75%) |
Jun 25, 2020 | 20.03 | 20.03 | 20.03 | 20.03 | 200 | +0.02(+0.10%) |
Jun 24, 2020 | 20.14 | 20.14 | 19.82 | 20.01 | 3,115 | -1.29(-6.06%) |
Jun 23, 2020 | 20.11 | 21.30 | 20.11 | 21.30 | 7,689 | +1.19(+5.92%) |
Jun 22, 2020 | 20.11 | 20.11 | 20.11 | 20.11 | 419 | -0.30(-1.47%) |
Jun 19, 2020 | 20.31 | 20.41 | 20.31 | 20.41 | 2,126 | +0.46(+2.31%) |
Jun 17, 2020 | 19.95 | 19.95 | 19.95 | 0 | +0.00(+0.00%) | |
Jun 16, 2020 | 19.95 | 19.95 | 19.95 | 25 | +0.00(+0.00%) | |
Jun 15, 2020 | 19.95 | 19.95 | 19.95 | 19.95 | 131 | +0.00(+0.00%) |
Jun 12, 2020 | 19.40 | 20.10 | 19.40 | 19.95 | 1,729 | -0.52(-2.54%) |
Jun 11, 2020 | 20.47 | 20.47 | 20.47 | 20.47 | 114 | +0.00(+0.00%) |
Jun 10, 2020 | 20.47 | 20.47 | 20.47 | 1 | +0.00(+0.00%) | |
Jun 09, 2020 | 20.61 | 20.61 | 20.47 | 20.47 | 953 | +0.17(+0.84%) |
Jun 08, 2020 | 20.30 | 20.30 | 20.30 | 30 | +0.00(+0.00%) | |
Jun 05, 2020 | 20.24 | 20.30 | 20.24 | 20.30 | 1,055 | +0.42(+2.11%) |
Jun 04, 2020 | 20.00 | 20.00 | 19.88 | 19.88 | 379 | -0.28(-1.39%) |
Jun 03, 2020 | 20.24 | 20.24 | 20.16 | 20.16 | 464 | +0.00(+0.00%) |
Jun 02, 2020 | 20.09 | 20.16 | 20.09 | 20.16 | 8,500 | +0.67(+3.44%) |
Jun 01, 2020 | 19.49 | 19.49 | 19.49 | 25 | +0.00(+0.00%) | |
May 29, 2020 | 19.32 | 19.49 | 19.32 | 19.49 | 413 | +0.05(+0.26%) |
May 28, 2020 | 19.55 | 19.60 | 19.44 | 19.44 | 3,206 | -0.06(-0.31%) |
May 27, 2020 | 19.50 | 19.50 | 19.50 | 19.50 | 118 | -0.08(-0.41%) |
May 26, 2020 | 19.74 | 19.74 | 19.58 | 19.58 | 1,887 | -0.16(-0.81%) |
May 25, 2020 | 19.76 | 19.76 | 19.74 | 19.74 | 909 | -0.01(-0.05%) |
May 22, 2020 | 20.00 | 20.00 | 19.68 | 19.75 | 1,676 | -1.00(-4.82%) |
May 21, 2020 | 20.75 | 20.75 | 20.75 | 5 | +0.00(+0.00%) | |
May 20, 2020 | 20.75 | 20.75 | 20.75 | 20.75 | 126 | +0.36(+1.77%) |
May 19, 2020 | 20.39 | 20.39 | 20.39 | 10 | +0.00(+0.00%) | |
May 15, 2020 | 20.39 | 20.39 | 20.39 | 0 | +0.08(+0.39%) | |
May 14, 2020 | 20.55 | 20.55 | 20.31 | 20.31 | 914 | -0.79(-3.74%) |
May 13, 2020 | 21.10 | 21.10 | 21.10 | 2 | +0.00(+0.00%) | |
May 12, 2020 | 21.10 | 21.10 | 21.10 | 21.10 | 959 | +0.26(+1.25%) |
May 11, 2020 | 20.73 | 20.84 | 20.73 | 20.84 | 283 | +0.43(+2.11%) |
May 08, 2020 | 20.41 | 20.41 | 20.41 | 10 | +0.00(+0.00%) | |
May 05, 2020 | 20.41 | 20.41 | 20.41 | 0 | -0.29(-1.40%) | |
May 04, 2020 | 20.70 | 20.70 | 20.70 | 20.70 | 113 | +0.00(+0.00%) |