Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 17.48 | 17.48 | 17.48 | 17.48 | 100 | -0.10(-0.58%) |
Jul 30, 2020 | 17.54 | 17.59 | 17.54 | 17.59 | 1,389 | +0.11(+0.60%) |
Jul 29, 2020 | 17.56 | 17.56 | 17.48 | 17.48 | 925 | +0.11(+0.66%) |
Jul 28, 2020 | 17.37 | 17.37 | 17.37 | 17.37 | 19 | -0.22(-1.23%) |
Jul 27, 2020 | 17.54 | 17.58 | 17.54 | 17.58 | 293 | +0.37(+2.14%) |
Jul 24, 2020 | 17.16 | 17.21 | 17.16 | 17.21 | 300 | -0.11(-0.66%) |
Jul 23, 2020 | 16.75 | 17.33 | 16.68 | 17.33 | 9,617 | +0.53(+3.13%) |
Jul 22, 2020 | 16.66 | 16.80 | 16.66 | 16.80 | 114 | +0.07(+0.43%) |
Jul 21, 2020 | 16.73 | 16.73 | 16.73 | 16.73 | 176 | -0.08(-0.47%) |
Jul 20, 2020 | 16.81 | 16.81 | 16.81 | 16.81 | 111 | -0.07(-0.44%) |
Jul 17, 2020 | 16.88 | 16.88 | 16.88 | 16.88 | 100 | +0.10(+0.60%) |
Jul 16, 2020 | 16.78 | 16.78 | 16.78 | 16.78 | 92 | -0.06(-0.37%) |
Jul 15, 2020 | 16.84 | 16.84 | 16.84 | 16.84 | 70 | +0.25(+1.50%) |
Jul 14, 2020 | 16.10 | 16.59 | 16.10 | 16.59 | 296 | +0.48(+2.98%) |
Jul 13, 2020 | 15.93 | 16.51 | 15.83 | 16.11 | 7,226 | +0.02(+0.14%) |
Jul 10, 2020 | 16.26 | 16.28 | 14.80 | 16.09 | 1,500 | -0.06(-0.38%) |
Jul 09, 2020 | 15.94 | 16.15 | 15.85 | 16.15 | 608 | -0.14(-0.86%) |
Jul 08, 2020 | 16.45 | 16.45 | 15.94 | 16.29 | 2,232 | +0.24(+1.47%) |
Jul 07, 2020 | 16.06 | 16.06 | 16.06 | 16.06 | 86 | -0.07(-0.44%) |
Jul 06, 2020 | 16.15 | 16.15 | 16.10 | 16.13 | 1,563 | -0.06(-0.38%) |
Jul 02, 2020 | 16.25 | 16.25 | 16.19 | 16.19 | 600 | +0.05(+0.33%) |
Jul 01, 2020 | 16.14 | 16.14 | 16.14 | 16.14 | 143 | -0.10(-0.59%) |
Jun 30, 2020 | 16.23 | 16.23 | 16.23 | 16.23 | 78 | +0.18(+1.15%) |
Jun 29, 2020 | 15.82 | 16.11 | 15.72 | 16.05 | 1,903 | +0.21(+1.33%) |
Jun 26, 2020 | 16.03 | 16.03 | 15.84 | 15.84 | 100 | -0.29(-1.79%) |
Jun 25, 2020 | 16.13 | 16.13 | 16.13 | 16.13 | 80 | +0.25(+1.60%) |
Jun 24, 2020 | 16.13 | 16.13 | 15.83 | 15.87 | 1,589 | -0.65(-3.95%) |
Jun 23, 2020 | 16.75 | 16.75 | 16.39 | 16.52 | 749 | -0.12(-0.73%) |
Jun 22, 2020 | 16.65 | 16.65 | 16.65 | 16.65 | 157 | -0.05(-0.30%) |
Jun 19, 2020 | 16.70 | 16.70 | 16.70 | 16.70 | 100 | -0.04(-0.24%) |
Jun 18, 2020 | 16.60 | 16.74 | 16.50 | 16.74 | 900 | -0.07(-0.44%) |
Jun 17, 2020 | 16.82 | 16.91 | 16.69 | 16.81 | 4,569 | -0.28(-1.62%) |
Jun 16, 2020 | 17.09 | 17.09 | 17.09 | 17.09 | 271 | +0.19(+1.15%) |
Jun 15, 2020 | 16.57 | 16.89 | 16.57 | 16.89 | 283 | +0.22(+1.33%) |
Jun 12, 2020 | 16.67 | 16.67 | 16.67 | 16.67 | 100 | +0.55(+3.40%) |
Jun 11, 2020 | 16.77 | 16.77 | 16.12 | 16.12 | 800 | -1.02(-5.95%) |
Jun 10, 2020 | 17.14 | 17.14 | 17.04 | 17.14 | 699 | -0.30(-1.72%) |
Jun 09, 2020 | 17.54 | 17.56 | 17.44 | 17.44 | 372 | -0.13(-0.75%) |
Jun 08, 2020 | 17.63 | 17.63 | 17.57 | 17.57 | 548 | -0.14(-0.79%) |
Jun 05, 2020 | 17.67 | 17.73 | 17.62 | 17.71 | 1,500 | +0.67(+3.95%) |
Jun 04, 2020 | 17.06 | 17.06 | 16.71 | 17.04 | 1,752 | -0.19(-1.11%) |
Jun 03, 2020 | 17.01 | 17.56 | 16.89 | 17.23 | 2,183 | +0.42(+2.51%) |
Jun 02, 2020 | 16.81 | 16.82 | 16.81 | 16.81 | 2,055 | -0.04(-0.24%) |
Jun 01, 2020 | 16.63 | 16.85 | 16.57 | 16.85 | 2,731 | +0.47(+2.89%) |
May 29, 2020 | 16.96 | 16.96 | 16.38 | 16.38 | 100 | -0.11(-0.68%) |
May 28, 2020 | 16.49 | 16.49 | 16.49 | 16.49 | 148 | -0.19(-1.16%) |
May 27, 2020 | 16.61 | 16.68 | 16.61 | 16.68 | 913 | +0.47(+2.91%) |
May 26, 2020 | 16.39 | 16.39 | 15.96 | 16.21 | 4,149 | -0.03(-0.20%) |
May 22, 2020 | 16.24 | 16.24 | 16.24 | 16.24 | 100 | +0.07(+0.43%) |
May 21, 2020 | 16.20 | 16.20 | 16.17 | 16.17 | 302 | -0.05(-0.32%) |
May 20, 2020 | 16.23 | 16.23 | 16.23 | 16.23 | 33 | +0.20(+1.22%) |
May 19, 2020 | 16.03 | 16.03 | 16.03 | 16.03 | 124 | -0.31(-1.88%) |
May 18, 2020 | 16.20 | 16.39 | 16.20 | 16.34 | 578 | +0.40(+2.54%) |
May 15, 2020 | 15.93 | 15.93 | 15.93 | 15.93 | 100 | +0.26(+1.68%) |
May 14, 2020 | 15.68 | 15.68 | 15.66 | 15.67 | 556 | -0.01(-0.05%) |
May 13, 2020 | 16.02 | 16.02 | 15.23 | 15.68 | 2,951 | -0.35(-2.16%) |
May 12, 2020 | 16.32 | 16.34 | 16.02 | 16.02 | 1,834 | -0.11(-0.65%) |
May 11, 2020 | 15.10 | 16.20 | 15.10 | 16.13 | 5,168 | -0.25(-1.50%) |
May 08, 2020 | 15.77 | 16.43 | 15.72 | 16.38 | 2,700 | +0.47(+2.95%) |
May 07, 2020 | 15.91 | 15.91 | 15.91 | 15.91 | 217 | +0.14(+0.91%) |
May 06, 2020 | 15.76 | 15.76 | 15.76 | 15.76 | 182 | -0.37(-2.29%) |
May 05, 2020 | 16.00 | 16.13 | 16.00 | 16.13 | 688 | +0.16(+0.98%) |
May 04, 2020 | 16.00 | 16.00 | 15.97 | 15.97 | 999 | +0.20(+1.26%) |