Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 25.21 | 25.58 | 25.21 | 25.38 | 516 | +0.20(+0.78%) |
Jul 30, 2020 | 25.09 | 25.19 | 25.09 | 25.19 | 537 | +0.15(+0.59%) |
Jul 29, 2020 | 25.04 | 25.04 | 25.04 | 25.04 | 64 | +0.65(+2.65%) |
Jul 28, 2020 | 24.20 | 24.39 | 24.18 | 24.39 | 3,735 | +0.14(+0.57%) |
Jul 27, 2020 | 24.22 | 24.26 | 24.22 | 24.26 | 1,605 | -0.22(-0.91%) |
Jul 24, 2020 | 24.44 | 24.51 | 24.22 | 24.48 | 1,032 | -0.63(-2.51%) |
Jul 23, 2020 | 25.04 | 25.33 | 24.88 | 25.11 | 6,384 | +0.25(+1.02%) |
Jul 22, 2020 | 25.29 | 25.29 | 24.26 | 24.86 | 5,886 | -0.93(-3.60%) |
Jul 21, 2020 | 25.67 | 25.78 | 25.41 | 25.78 | 665 | +0.41(+1.61%) |
Jul 20, 2020 | 24.46 | 25.43 | 24.46 | 25.38 | 3,725 | +1.09(+4.48%) |
Jul 17, 2020 | 24.27 | 24.29 | 24.27 | 24.29 | 1,341 | -0.18(-0.75%) |
Jul 16, 2020 | 24.52 | 24.52 | 23.71 | 24.47 | 5,863 | -1.34(-5.18%) |
Jul 15, 2020 | 26.13 | 26.13 | 25.57 | 25.81 | 1,393 | -0.67(-2.54%) |
Jul 14, 2020 | 26.01 | 26.65 | 25.92 | 26.48 | 9,088 | +0.19(+0.74%) |
Jul 13, 2020 | 27.33 | 28.04 | 26.24 | 26.29 | 15,952 | -0.33(-1.25%) |
Jul 10, 2020 | 26.76 | 26.80 | 26.37 | 26.62 | 10,116 | +0.39(+1.49%) |
Jul 09, 2020 | 26.16 | 26.28 | 25.44 | 26.23 | 7,706 | +0.78(+3.05%) |
Jul 08, 2020 | 25.83 | 26.22 | 25.36 | 25.45 | 11,128 | +0.51(+2.06%) |
Jul 07, 2020 | 24.55 | 24.94 | 24.42 | 24.94 | 2,658 | +0.37(+1.51%) |
Jul 06, 2020 | 24.39 | 24.57 | 24.39 | 24.57 | 859 | +2.77(+12.71%) |
Jul 02, 2020 | 21.65 | 21.80 | 21.65 | 21.80 | 1,135 | +1.01(+4.88%) |
Jul 01, 2020 | 20.78 | 20.78 | 20.78 | 20.78 | 12 | +0.04(+0.21%) |
Jun 30, 2020 | 20.58 | 20.77 | 20.58 | 20.74 | 2,127 | +0.08(+0.38%) |
Jun 29, 2020 | 20.66 | 20.66 | 20.66 | 20.66 | 213 | +0.45(+2.21%) |
Jun 26, 2020 | 20.05 | 20.22 | 20.05 | 20.22 | 516 | -0.01(-0.06%) |
Jun 25, 2020 | 20.16 | 20.23 | 20.16 | 20.23 | 624 | +0.15(+0.76%) |
Jun 24, 2020 | 20.14 | 20.14 | 20.08 | 20.08 | 157 | -0.49(-2.38%) |
Jun 23, 2020 | 20.57 | 20.57 | 20.57 | 20.57 | 434 | +0.15(+0.73%) |
Jun 22, 2020 | 20.55 | 20.55 | 20.42 | 20.42 | 711 | +0.01(+0.05%) |
Jun 19, 2020 | 20.41 | 20.41 | 20.41 | 20.41 | 103 | +0.16(+0.79%) |
Jun 18, 2020 | 20.15 | 20.25 | 20.15 | 20.25 | 516 | +0.46(+2.35%) |
Jun 17, 2020 | 19.86 | 19.86 | 19.78 | 19.78 | 186 | -0.12(-0.58%) |
Jun 16, 2020 | 19.85 | 19.90 | 19.85 | 19.90 | 615 | +0.23(+1.16%) |
Jun 15, 2020 | 19.49 | 19.67 | 19.49 | 19.67 | 516 | +0.20(+1.02%) |
Jun 12, 2020 | 19.47 | 19.47 | 19.47 | 19.47 | 412 | +0.27(+1.41%) |
Jun 11, 2020 | 19.33 | 19.33 | 19.19 | 19.20 | 948 | -0.43(-2.18%) |
Jun 10, 2020 | 19.67 | 19.67 | 19.63 | 19.63 | 216 | -0.23(-1.16%) |
Jun 09, 2020 | 19.63 | 19.86 | 19.63 | 19.86 | 716 | +0.26(+1.33%) |
Jun 08, 2020 | 19.32 | 19.60 | 19.22 | 19.60 | 2,676 | +0.26(+1.33%) |
Jun 05, 2020 | 19.29 | 19.34 | 19.29 | 19.34 | 516 | +0.12(+0.65%) |
Jun 04, 2020 | 19.13 | 19.24 | 19.08 | 19.22 | 1,353 | +0.23(+1.19%) |
Jun 03, 2020 | 18.99 | 18.99 | 18.99 | 18.99 | 103 | +0.48(+2.58%) |
Jun 02, 2020 | 18.50 | 18.51 | 18.50 | 18.51 | 360 | +0.66(+3.70%) |
Jun 01, 2020 | 17.66 | 17.85 | 17.66 | 17.85 | 273 | +0.50(+2.87%) |
May 29, 2020 | 17.19 | 17.36 | 17.19 | 17.36 | 206 | +0.15(+0.90%) |
May 28, 2020 | 17.20 | 17.20 | 17.20 | 17.20 | 209 | -0.01(-0.03%) |
May 27, 2020 | 17.21 | 17.21 | 17.21 | 17.21 | 222 | -0.11(-0.62%) |
May 26, 2020 | 17.33 | 17.33 | 17.31 | 17.31 | 139 | +0.33(+1.96%) |
May 22, 2020 | 16.98 | 16.98 | 16.96 | 16.98 | 825 | -0.36(-2.07%) |
May 21, 2020 | 17.45 | 17.45 | 17.34 | 17.34 | 556 | -0.48(-2.71%) |
May 20, 2020 | 17.82 | 17.82 | 17.82 | 17.82 | 1 | +0.12(+0.70%) |
May 19, 2020 | 17.70 | 17.70 | 17.70 | 17.70 | 367 | +0.10(+0.58%) |
May 18, 2020 | 17.60 | 17.60 | 17.60 | 17.60 | 1 | +0.58(+3.42%) |
May 15, 2020 | 17.01 | 17.01 | 17.01 | 17.01 | 103 | -0.09(-0.55%) |
May 14, 2020 | 17.11 | 17.11 | 17.11 | 17.11 | 16 | -0.07(-0.40%) |
May 13, 2020 | 17.18 | 17.18 | 17.18 | 17.18 | 139 | -0.08(-0.48%) |
May 12, 2020 | 17.32 | 17.38 | 17.26 | 17.26 | 268 | -0.06(-0.36%) |
May 11, 2020 | 17.32 | 17.32 | 17.32 | 17.32 | 412 | -0.11(-0.61%) |
May 08, 2020 | 17.86 | 17.90 | 17.42 | 17.43 | 1,548 | +0.23(+1.34%) |
May 07, 2020 | 17.20 | 17.20 | 17.20 | 17.20 | 200 | +0.16(+0.94%) |
May 06, 2020 | 17.04 | 17.04 | 17.04 | 17.04 | 1 | +0.34(+2.03%) |
May 05, 2020 | 16.70 | 16.70 | 16.70 | 16.70 | 15 | +0.34(+2.06%) |
May 04, 2020 | 15.30 | 16.36 | 15.30 | 16.36 | 1,177 | -0.07(-0.41%) |