Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 23.25 | 23.25 | 22.77 | 22.86 | 600 | -0.17(-0.74%) |
Jul 30, 2020 | 22.71 | 23.03 | 22.64 | 23.03 | 1,139 | -0.23(-1.01%) |
Jul 29, 2020 | 23.05 | 23.33 | 23.05 | 23.27 | 4,368 | +0.41(+1.78%) |
Jul 28, 2020 | 23.33 | 23.33 | 22.86 | 22.86 | 985 | -0.51(-2.20%) |
Jul 27, 2020 | 22.86 | 23.41 | 22.86 | 23.37 | 796 | +0.60(+2.65%) |
Jul 24, 2020 | 22.77 | 22.77 | 22.77 | 22.77 | 100 | -0.03(-0.11%) |
Jul 23, 2020 | 23.22 | 23.45 | 22.80 | 22.80 | 1,061 | -0.20(-0.85%) |
Jul 22, 2020 | 22.46 | 22.99 | 22.46 | 22.99 | 644 | +0.53(+2.37%) |
Jul 21, 2020 | 22.30 | 22.50 | 22.30 | 22.46 | 19,758 | +0.48(+2.17%) |
Jul 20, 2020 | 21.83 | 21.98 | 21.83 | 21.98 | 4,989 | +0.34(+1.58%) |
Jul 17, 2020 | 21.64 | 21.64 | 21.64 | 21.64 | 100 | -0.01(-0.05%) |
Jul 16, 2020 | 21.65 | 21.65 | 21.65 | 21.65 | 31 | -0.31(-1.41%) |
Jul 15, 2020 | 22.00 | 22.00 | 21.96 | 21.96 | 103 | +0.23(+1.08%) |
Jul 14, 2020 | 21.69 | 21.73 | 21.55 | 21.73 | 513 | +0.03(+0.12%) |
Jul 13, 2020 | 22.35 | 22.36 | 21.70 | 21.70 | 11,332 | -0.38(-1.74%) |
Jul 10, 2020 | 21.79 | 22.09 | 21.79 | 22.09 | 100 | +0.33(+1.52%) |
Jul 09, 2020 | 21.80 | 21.80 | 21.71 | 21.76 | 424 | -0.29(-1.31%) |
Jul 08, 2020 | 21.85 | 22.05 | 21.85 | 22.05 | 548 | +0.22(+1.00%) |
Jul 07, 2020 | 21.75 | 21.90 | 21.75 | 21.83 | 2,093 | -0.11(-0.52%) |
Jul 06, 2020 | 21.30 | 22.10 | 21.30 | 21.94 | 2,232 | +1.23(+5.96%) |
Jul 02, 2020 | 20.93 | 21.07 | 20.71 | 20.71 | 700 | +0.05(+0.22%) |
Jul 01, 2020 | 20.50 | 20.66 | 20.50 | 20.66 | 261 | +0.21(+1.02%) |
Jun 30, 2020 | 20.46 | 20.46 | 20.45 | 20.45 | 203 | -0.22(-1.06%) |
Jun 29, 2020 | 20.63 | 20.67 | 20.63 | 20.67 | 289 | +0.26(+1.29%) |
Jun 26, 2020 | 20.60 | 20.67 | 20.41 | 20.41 | 1,200 | -0.45(-2.14%) |
Jun 25, 2020 | 20.83 | 20.85 | 20.83 | 20.85 | 169 | +0.60(+2.95%) |
Jun 24, 2020 | 20.50 | 20.50 | 20.26 | 20.26 | 2,752 | -0.35(-1.72%) |
Jun 23, 2020 | 20.70 | 20.88 | 20.61 | 20.61 | 643 | +0.30(+1.46%) |
Jun 22, 2020 | 20.49 | 20.52 | 20.30 | 20.31 | 1,520 | -0.14(-0.71%) |
Jun 19, 2020 | 20.41 | 20.53 | 20.40 | 20.46 | 2,000 | +0.51(+2.55%) |
Jun 18, 2020 | 20.29 | 20.29 | 19.94 | 19.95 | 1,017 | -0.57(-2.78%) |
Jun 17, 2020 | 20.90 | 20.90 | 20.48 | 20.52 | 2,518 | -0.30(-1.44%) |
Jun 16, 2020 | 21.17 | 21.33 | 20.82 | 20.82 | 1,772 | +0.29(+1.42%) |
Jun 15, 2020 | 20.53 | 20.53 | 20.53 | 20.53 | 94 | -0.21(-1.01%) |
Jun 12, 2020 | 20.65 | 20.74 | 20.34 | 20.74 | 400 | +0.89(+4.47%) |
Jun 11, 2020 | 20.00 | 20.00 | 19.81 | 19.85 | 1,222 | -1.38(-6.52%) |
Jun 10, 2020 | 21.27 | 21.27 | 20.94 | 21.23 | 4,339 | -0.01(-0.05%) |
Jun 09, 2020 | 21.23 | 21.34 | 21.23 | 21.25 | 365 | -0.59(-2.68%) |
Jun 08, 2020 | 21.00 | 21.83 | 21.00 | 21.83 | 2,888 | +1.03(+4.97%) |
Jun 05, 2020 | 20.73 | 20.99 | 20.70 | 20.80 | 2,700 | +0.49(+2.42%) |
Jun 04, 2020 | 20.38 | 20.38 | 20.31 | 20.31 | 1,670 | -0.24(-1.15%) |
Jun 03, 2020 | 20.20 | 20.54 | 20.20 | 20.54 | 2,090 | +0.59(+2.94%) |
Jun 02, 2020 | 19.48 | 19.96 | 19.48 | 19.96 | 1,767 | +0.70(+3.66%) |
Jun 01, 2020 | 19.16 | 19.25 | 19.14 | 19.25 | 978 | +0.48(+2.57%) |
May 29, 2020 | 18.74 | 18.77 | 18.70 | 18.77 | 500 | -0.12(-0.65%) |
May 28, 2020 | 19.13 | 19.13 | 18.89 | 18.89 | 340 | -0.31(-1.63%) |
May 27, 2020 | 18.85 | 19.21 | 18.73 | 19.21 | 639 | -0.01(-0.07%) |
May 26, 2020 | 19.59 | 19.74 | 19.22 | 19.22 | 2,131 | +0.07(+0.36%) |
May 22, 2020 | 18.63 | 19.15 | 18.63 | 19.15 | 1,400 | +0.35(+1.88%) |
May 21, 2020 | 18.80 | 18.80 | 18.80 | 18.80 | 34 | +0.12(+0.64%) |
May 20, 2020 | 18.68 | 18.74 | 18.68 | 18.68 | 811 | +0.27(+1.47%) |
May 19, 2020 | 18.25 | 18.56 | 18.25 | 18.41 | 1,940 | +0.06(+0.30%) |
May 18, 2020 | 18.00 | 18.40 | 18.00 | 18.35 | 2,800 | +0.78(+4.44%) |
May 15, 2020 | 17.57 | 17.57 | 17.57 | 17.57 | 100 | +0.37(+2.14%) |
May 14, 2020 | 16.49 | 17.21 | 16.30 | 17.21 | 1,903 | +0.45(+2.66%) |
May 13, 2020 | 16.79 | 16.88 | 16.68 | 16.76 | 2,366 | -0.71(-4.08%) |
May 12, 2020 | 17.70 | 17.96 | 17.47 | 17.47 | 2,441 | -0.17(-0.98%) |
May 11, 2020 | 17.16 | 17.65 | 17.16 | 17.65 | 3,767 | +0.28(+1.63%) |
May 08, 2020 | 17.36 | 17.36 | 17.36 | 17.36 | 100 | +0.31(+1.84%) |
May 07, 2020 | 16.60 | 17.05 | 16.57 | 17.05 | 3,146 | +0.55(+3.33%) |
May 06, 2020 | 16.27 | 16.59 | 16.27 | 16.50 | 16,937 | +1.00(+6.46%) |
May 05, 2020 | 15.86 | 15.86 | 15.50 | 15.50 | 980 | +0.06(+0.41%) |
May 04, 2020 | 15.22 | 15.44 | 15.22 | 15.44 | 444 | +0.23(+1.51%) |