Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 20.34 | 20.34 | 20.00 | 20.00 | 1,055 | -0.25(-1.22%) |
Jul 30, 2020 | 20.25 | 20.25 | 20.25 | 20.25 | 57 | +0.09(+0.47%) |
Jul 29, 2020 | 20.22 | 20.37 | 19.95 | 20.15 | 714 | -0.18(-0.89%) |
Jul 28, 2020 | 20.33 | 20.33 | 20.33 | 20.33 | 126 | +0.18(+0.87%) |
Jul 27, 2020 | 20.16 | 20.16 | 20.03 | 20.16 | 15,619 | +0.07(+0.33%) |
Jul 24, 2020 | 20.09 | 20.09 | 20.09 | 20.09 | 105 | +0.04(+0.21%) |
Jul 23, 2020 | 20.05 | 20.05 | 20.05 | 20.05 | 3 | +0.10(+0.50%) |
Jul 22, 2020 | 19.95 | 19.95 | 19.95 | 19.95 | 46 | +0.05(+0.26%) |
Jul 21, 2020 | 19.90 | 19.90 | 19.90 | 19.90 | 0 | -0.08(-0.40%) |
Jul 20, 2020 | 19.77 | 19.98 | 19.77 | 19.98 | 710 | +0.36(+1.86%) |
Jul 17, 2020 | 19.85 | 19.85 | 19.61 | 19.61 | 211 | +0.20(+1.05%) |
Jul 16, 2020 | 19.41 | 19.41 | 19.41 | 19.41 | 10 | -0.07(-0.36%) |
Jul 15, 2020 | 19.85 | 19.85 | 19.48 | 19.48 | 300 | +0.36(+1.91%) |
Jul 14, 2020 | 19.12 | 19.12 | 19.12 | 19.12 | 13 | -0.29(-1.51%) |
Jul 13, 2020 | 19.34 | 19.41 | 19.34 | 19.41 | 140 | -0.01(-0.05%) |
Jul 10, 2020 | 19.33 | 19.42 | 19.33 | 19.42 | 211 | +0.30(+1.59%) |
Jul 09, 2020 | 18.77 | 19.85 | 18.77 | 19.12 | 834 | -0.01(-0.05%) |
Jul 08, 2020 | 18.81 | 19.37 | 18.81 | 19.13 | 276 | -0.27(-1.42%) |
Jul 07, 2020 | 19.40 | 19.40 | 19.40 | 19.40 | 236 | -0.01(-0.07%) |
Jul 06, 2020 | 19.42 | 19.42 | 19.42 | 19.42 | 141 | +0.02(+0.10%) |
Jul 02, 2020 | 19.40 | 19.40 | 19.09 | 19.40 | 527 | +0.28(+1.46%) |
Jul 01, 2020 | 19.12 | 19.12 | 19.12 | 19.12 | 48 | -0.19(-0.99%) |
Jun 30, 2020 | 19.31 | 19.31 | 19.31 | 19.31 | 68 | -0.02(-0.12%) |
Jun 29, 2020 | 19.33 | 19.33 | 19.33 | 19.33 | 0 | +0.03(+0.15%) |
Jun 26, 2020 | 19.30 | 19.30 | 19.30 | 19.30 | 105 | -0.03(-0.15%) |
Jun 25, 2020 | 19.33 | 19.33 | 19.33 | 19.33 | 59 | -0.02(-0.10%) |
Jun 24, 2020 | 19.76 | 19.76 | 19.35 | 19.35 | 777 | -0.02(-0.10%) |
Jun 23, 2020 | 18.99 | 19.37 | 18.99 | 19.37 | 440 | +0.02(+0.10%) |
Jun 22, 2020 | 19.52 | 19.52 | 19.04 | 19.35 | 349 | +0.03(+0.15%) |
Jun 19, 2020 | 19.32 | 19.32 | 19.32 | 19.32 | 105 | +0.14(+0.71%) |
Jun 18, 2020 | 19.25 | 19.25 | 19.19 | 19.19 | 316 | -0.17(-0.85%) |
Jun 17, 2020 | 18.98 | 19.35 | 18.98 | 19.35 | 291 | -0.02(-0.10%) |
Jun 16, 2020 | 19.05 | 19.37 | 18.97 | 19.37 | 2,992 | -0.20(-1.01%) |
Jun 15, 2020 | 19.57 | 19.57 | 19.57 | 19.57 | 23 | +0.26(+1.35%) |
Jun 12, 2020 | 19.31 | 19.31 | 19.31 | 19.31 | 105 | -0.07(-0.34%) |
Jun 11, 2020 | 19.12 | 19.37 | 19.12 | 19.37 | 16,818 | -0.10(-0.51%) |
Jun 10, 2020 | 19.50 | 19.50 | 19.47 | 19.47 | 212 | +0.09(+0.44%) |
Jun 09, 2020 | 19.04 | 19.39 | 19.04 | 19.39 | 529 | +0.01(+0.05%) |
Jun 08, 2020 | 19.36 | 19.38 | 19.36 | 19.38 | 452 | +0.09(+0.49%) |
Jun 05, 2020 | 19.37 | 19.62 | 19.28 | 19.28 | 741 | -0.04(-0.22%) |
Jun 04, 2020 | 19.33 | 19.33 | 19.33 | 19.33 | 66 | -0.41(-2.06%) |
Jun 03, 2020 | 19.67 | 19.74 | 18.89 | 19.73 | 2,609 | -0.01(-0.05%) |
Jun 02, 2020 | 19.65 | 19.76 | 19.65 | 19.74 | 15,899 | +0.27(+1.41%) |
Jun 01, 2020 | 19.65 | 19.65 | 19.36 | 19.47 | 6,685 | +0.73(+3.91%) |
May 29, 2020 | 18.74 | 18.74 | 18.74 | 18.74 | 106 | -0.09(-0.47%) |
May 28, 2020 | 18.82 | 18.82 | 18.82 | 18.82 | 2 | -0.19(-1.00%) |
May 27, 2020 | 19.01 | 19.01 | 19.01 | 19.01 | 2 | +0.19(+1.00%) |
May 26, 2020 | 18.83 | 18.83 | 18.83 | 18.83 | 130 | -0.01(-0.05%) |
May 22, 2020 | 18.84 | 18.84 | 18.84 | 18.84 | 106 | -0.07(-0.35%) |
May 21, 2020 | 18.88 | 18.90 | 18.88 | 18.90 | 680 | +0.28(+1.52%) |
May 20, 2020 | 18.32 | 18.62 | 18.32 | 18.62 | 320 | +0.00(+0.00%) |
May 19, 2020 | 18.62 | 18.62 | 18.62 | 18.62 | 12 | +0.16(+0.84%) |
May 18, 2020 | 18.92 | 18.92 | 18.26 | 18.46 | 12,124 | -0.48(-2.51%) |
May 15, 2020 | 19.00 | 19.00 | 18.88 | 18.94 | 638 | +0.57(+3.09%) |
May 14, 2020 | 18.37 | 18.37 | 18.37 | 18.37 | 4 | +0.23(+1.25%) |
May 13, 2020 | 17.77 | 18.21 | 17.77 | 18.14 | 2,922 | -0.36(-1.96%) |
May 12, 2020 | 18.18 | 18.75 | 18.02 | 18.51 | 841 | +0.54(+2.98%) |
May 11, 2020 | 18.17 | 18.17 | 17.97 | 17.97 | 16,852 | -0.11(-0.62%) |
May 08, 2020 | 17.90 | 18.08 | 17.90 | 18.08 | 1,063 | +0.12(+0.68%) |
May 07, 2020 | 17.96 | 17.96 | 17.96 | 17.96 | 6 | +0.15(+0.84%) |
May 06, 2020 | 18.02 | 18.03 | 17.81 | 17.81 | 2,367 | -0.17(-0.97%) |
May 05, 2020 | 17.98 | 17.98 | 17.98 | 17.98 | 270 | +0.08(+0.42%) |
May 04, 2020 | 17.91 | 17.91 | 17.91 | 17.91 | 70 | +0.11(+0.61%) |