Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 19.08 | 19.08 | 19.08 | 37 | +0.00(+0.00%) | |
Jul 30, 2020 | 19.10 | 19.10 | 19.08 | 19.08 | 1,629 | -0.18(-0.93%) |
Jul 29, 2020 | 19.28 | 19.31 | 19.26 | 19.26 | 774 | +0.16(+0.82%) |
Jul 28, 2020 | 19.22 | 19.22 | 19.10 | 19.10 | 605 | +0.19(+0.99%) |
Jul 27, 2020 | 18.91 | 18.91 | 18.91 | 98 | +0.00(+0.00%) | |
Jul 24, 2020 | 18.91 | 18.91 | 18.91 | 18.91 | 108 | +0.07(+0.39%) |
Jul 23, 2020 | 18.40 | 19.01 | 18.40 | 18.84 | 3,921 | +0.12(+0.64%) |
Jul 22, 2020 | 18.61 | 18.72 | 18.54 | 18.72 | 613 | +0.12(+0.66%) |
Jul 21, 2020 | 18.72 | 18.72 | 18.60 | 18.60 | 3,662 | +0.16(+0.85%) |
Jul 20, 2020 | 18.39 | 18.44 | 18.39 | 18.44 | 12,062 | -0.23(-1.24%) |
Jul 17, 2020 | 18.34 | 18.67 | 18.34 | 18.67 | 1,743 | +0.33(+1.81%) |
Jul 16, 2020 | 18.34 | 18.34 | 18.33 | 18.34 | 1,191 | +0.00(+0.00%) |
Jul 15, 2020 | 18.31 | 18.34 | 18.31 | 18.34 | 2,237 | +0.21(+1.14%) |
Jul 14, 2020 | 18.13 | 18.13 | 18.13 | 22 | +0.00(+0.00%) | |
Jul 13, 2020 | 17.89 | 18.13 | 17.89 | 18.13 | 460 | +0.27(+1.49%) |
Jul 10, 2020 | 17.82 | 17.87 | 17.82 | 17.87 | 108 | +0.33(+1.88%) |
Jul 09, 2020 | 17.61 | 17.61 | 17.44 | 17.54 | 1,681 | -0.23(-1.29%) |
Jul 08, 2020 | 17.85 | 17.85 | 17.76 | 17.76 | 312 | -0.11(-0.62%) |
Jul 07, 2020 | 17.84 | 17.87 | 17.79 | 17.87 | 477 | +0.02(+0.09%) |
Jul 06, 2020 | 18.31 | 18.31 | 17.84 | 17.86 | 831 | +0.09(+0.53%) |
Jul 02, 2020 | 17.82 | 17.82 | 17.76 | 17.76 | 653 | +0.05(+0.26%) |
Jul 01, 2020 | 17.72 | 17.72 | 17.72 | 17.72 | 406 | +0.03(+0.19%) |
Jun 30, 2020 | 17.70 | 17.70 | 17.68 | 17.68 | 228 | +0.27(+1.57%) |
Jun 29, 2020 | 17.44 | 17.46 | 17.41 | 17.41 | 12,503 | +0.34(+2.02%) |
Jun 26, 2020 | 17.39 | 17.39 | 17.07 | 17.07 | 1,525 | -0.40(-2.29%) |
Jun 25, 2020 | 17.39 | 17.47 | 17.37 | 17.47 | 2,538 | +0.00(+0.02%) |
Jun 24, 2020 | 18.47 | 18.47 | 17.46 | 17.46 | 12,337 | -0.25(-1.43%) |
Jun 23, 2020 | 17.92 | 17.92 | 17.72 | 17.72 | 815 | -0.08(-0.47%) |
Jun 22, 2020 | 17.76 | 17.80 | 17.76 | 17.80 | 460 | -0.03(-0.16%) |
Jun 19, 2020 | 18.11 | 18.11 | 17.83 | 17.83 | 328 | +0.46(+2.63%) |
Jun 18, 2020 | 17.37 | 17.37 | 17.37 | 121 | +0.00(+0.00%) | |
Jun 17, 2020 | 17.37 | 17.37 | 17.37 | 353 | +0.00(+0.00%) | |
Jun 16, 2020 | 17.37 | 17.37 | 17.37 | 118 | +0.00(+0.00%) | |
Jun 15, 2020 | 17.37 | 17.37 | 17.37 | 611 | +0.00(+0.00%) | |
Jun 12, 2020 | 17.22 | 17.37 | 17.20 | 17.37 | 1,640 | +0.18(+1.06%) |
Jun 11, 2020 | 17.53 | 17.53 | 17.19 | 17.19 | 400 | -0.97(-5.36%) |
Jun 10, 2020 | 18.19 | 18.23 | 18.16 | 18.16 | 2,650 | -0.20(-1.11%) |
Jun 09, 2020 | 18.40 | 18.44 | 18.20 | 18.37 | 979 | -0.25(-1.33%) |
Jun 08, 2020 | 18.36 | 18.62 | 18.36 | 18.62 | 791 | +0.36(+1.95%) |
Jun 05, 2020 | 17.78 | 18.28 | 17.78 | 18.26 | 1,531 | +0.50(+2.83%) |
Jun 04, 2020 | 17.87 | 17.94 | 17.76 | 17.76 | 1,957 | -0.16(-0.92%) |
Jun 03, 2020 | 18.03 | 18.03 | 17.92 | 17.92 | 1,444 | +0.04(+0.25%) |
Jun 02, 2020 | 17.79 | 17.88 | 17.74 | 17.88 | 1,278 | +0.03(+0.17%) |
Jun 01, 2020 | 17.71 | 17.92 | 17.71 | 17.85 | 1,256 | +0.14(+0.79%) |
May 29, 2020 | 17.44 | 17.71 | 17.41 | 17.71 | 1,968 | +0.16(+0.91%) |
May 28, 2020 | 17.37 | 17.62 | 17.35 | 17.55 | 10,956 | +0.18(+1.03%) |
May 27, 2020 | 17.31 | 17.37 | 17.20 | 17.37 | 1,653 | +0.27(+1.58%) |
May 26, 2020 | 16.75 | 17.37 | 16.75 | 17.10 | 20,102 | +0.05(+0.32%) |
May 22, 2020 | 17.01 | 17.06 | 16.96 | 17.04 | 1,749 | +0.00(+0.00%) |
May 21, 2020 | 17.02 | 17.07 | 17.02 | 17.04 | 1,012 | -0.08(-0.44%) |
May 20, 2020 | 17.03 | 17.30 | 17.03 | 17.12 | 2,352 | -0.10(-0.57%) |
May 19, 2020 | 17.16 | 17.22 | 17.16 | 17.22 | 406 | -0.05(-0.26%) |
May 18, 2020 | 16.70 | 17.37 | 16.70 | 17.26 | 1,509 | +0.33(+1.93%) |
May 15, 2020 | 17.37 | 17.37 | 16.90 | 16.94 | 546 | +0.03(+0.16%) |
May 14, 2020 | 16.96 | 16.96 | 16.69 | 16.91 | 4,417 | -0.05(-0.30%) |
May 13, 2020 | 16.96 | 16.96 | 16.96 | 16.96 | 173 | -0.33(-1.90%) |
May 12, 2020 | 17.37 | 17.37 | 17.29 | 17.29 | 2,963 | +0.01(+0.05%) |
May 11, 2020 | 17.27 | 17.37 | 17.27 | 17.28 | 1,734 | -0.05(-0.26%) |
May 08, 2020 | 17.10 | 17.33 | 17.10 | 17.33 | 1,531 | +0.43(+2.57%) |
May 07, 2020 | 16.91 | 16.91 | 16.89 | 16.89 | 319 | +0.14(+0.81%) |
May 06, 2020 | 16.76 | 16.76 | 16.76 | 21 | +0.00(+0.00%) | |
May 05, 2020 | 16.76 | 16.76 | 16.76 | 190 | +0.00(+0.00%) | |
May 04, 2020 | 16.52 | 16.81 | 16.52 | 16.76 | 389 | +0.01(+0.05%) |