Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 17.40 | 17.40 | 16.72 | 16.72 | 700 | -0.73(-4.18%) |
Jul 30, 2020 | 16.96 | 17.45 | 16.96 | 17.45 | 5,622 | -0.64(-3.54%) |
Jul 29, 2020 | 18.09 | 18.09 | 18.09 | 18.09 | 151 | +0.29(+1.62%) |
Jul 28, 2020 | 17.80 | 17.80 | 17.80 | 17.80 | 247 | -0.45(-2.47%) |
Jul 27, 2020 | 18.19 | 18.33 | 18.19 | 18.25 | 1,893 | +0.25(+1.39%) |
Jul 24, 2020 | 18.00 | 18.00 | 18.00 | 18.00 | 3,800 | +0.72(+4.17%) |
Jul 23, 2020 | 17.28 | 17.28 | 17.28 | 17.28 | 252 | +0.13(+0.76%) |
Jul 22, 2020 | 17.79 | 17.79 | 17.15 | 17.15 | 1,817 | -1.00(-5.51%) |
Jul 21, 2020 | 17.29 | 18.15 | 17.29 | 18.15 | 743 | -0.21(-1.14%) |
Jul 20, 2020 | 17.30 | 18.36 | 17.26 | 18.36 | 1,952 | +1.01(+5.82%) |
Jul 17, 2020 | 17.35 | 17.35 | 17.35 | 215 | +0.00(+0.00%) | |
Jul 16, 2020 | 18.37 | 18.37 | 17.35 | 17.35 | 4,182 | -0.28(-1.60%) |
Jul 15, 2020 | 17.55 | 17.63 | 17.55 | 17.63 | 2,264 | +0.01(+0.07%) |
Jul 14, 2020 | 17.62 | 17.62 | 17.62 | 17.62 | 2,351 | -0.49(-2.73%) |
Jul 13, 2020 | 17.68 | 18.11 | 17.68 | 18.11 | 12,108 | +0.04(+0.19%) |
Jul 10, 2020 | 17.31 | 18.08 | 17.31 | 18.08 | 1,500 | +0.82(+4.75%) |
Jul 09, 2020 | 17.41 | 17.84 | 17.26 | 17.26 | 2,064 | -0.84(-4.64%) |
Jul 08, 2020 | 18.10 | 18.10 | 18.10 | 3 | +0.00(+0.00%) | |
Jul 07, 2020 | 18.40 | 18.40 | 18.10 | 18.10 | 759 | -0.48(-2.58%) |
Jul 06, 2020 | 18.95 | 19.08 | 18.55 | 18.58 | 1,198 | -0.17(-0.91%) |
Jul 02, 2020 | 19.08 | 19.08 | 18.75 | 18.75 | 3,700 | +0.25(+1.35%) |
Jul 01, 2020 | 18.50 | 18.50 | 18.50 | 18.50 | 187 | -1.03(-5.27%) |
Jun 30, 2020 | 19.53 | 19.53 | 19.53 | 19.53 | 223 | +1.10(+5.97%) |
Jun 29, 2020 | 18.43 | 18.43 | 18.43 | 10 | +0.00(+0.00%) | |
Jun 26, 2020 | 18.45 | 18.45 | 18.43 | 18.43 | 1,000 | -0.07(-0.38%) |
Jun 25, 2020 | 18.50 | 18.50 | 18.50 | 18.50 | 317 | -1.46(-7.31%) |
Jun 24, 2020 | 19.96 | 19.96 | 19.96 | 75 | +0.00(+0.00%) | |
Jun 23, 2020 | 19.96 | 19.96 | 19.96 | 19.96 | 186 | +0.66(+3.42%) |
Jun 22, 2020 | 19.62 | 19.81 | 19.30 | 19.30 | 8,707 | -0.38(-1.93%) |
Jun 19, 2020 | 19.81 | 19.81 | 18.65 | 19.68 | 900 | +0.16(+0.82%) |
Jun 18, 2020 | 18.40 | 19.52 | 18.40 | 19.52 | 208 | -0.10(-0.51%) |
Jun 17, 2020 | 19.29 | 19.62 | 19.29 | 19.62 | 1,217 | -0.42(-2.10%) |
Jun 16, 2020 | 20.15 | 20.15 | 20.04 | 20.04 | 533 | +2.04(+11.33%) |
Jun 15, 2020 | 18.00 | 18.00 | 18.00 | 90 | +0.00(+0.00%) | |
Jun 12, 2020 | 19.28 | 19.32 | 18.00 | 18.00 | 1,800 | -0.45(-2.44%) |
Jun 11, 2020 | 19.40 | 19.40 | 18.45 | 18.45 | 2,172 | -1.23(-6.25%) |
Jun 10, 2020 | 19.30 | 19.68 | 19.30 | 19.68 | 731 | +0.48(+2.49%) |
Jun 09, 2020 | 19.40 | 19.40 | 19.20 | 19.20 | 9,563 | +0.05(+0.27%) |
Jun 08, 2020 | 19.09 | 19.15 | 19.09 | 19.15 | 1,993 | +0.44(+2.35%) |
Jun 05, 2020 | 19.95 | 20.95 | 18.71 | 18.71 | 6,100 | -0.15(-0.80%) |
Jun 04, 2020 | 18.86 | 18.86 | 18.86 | 18.86 | 100 | -0.04(-0.21%) |
Jun 03, 2020 | 18.90 | 18.90 | 18.90 | 18.90 | 675 | +0.57(+3.11%) |
Jun 02, 2020 | 18.33 | 18.33 | 18.33 | 239 | +0.00(+0.00%) | |
Jun 01, 2020 | 18.73 | 18.73 | 18.33 | 18.33 | 72,189 | +0.58(+3.27%) |
May 29, 2020 | 17.70 | 17.75 | 17.70 | 17.75 | 900 | -1.00(-5.33%) |
May 28, 2020 | 18.49 | 18.83 | 18.23 | 18.75 | 6,461 | +0.35(+1.90%) |
May 27, 2020 | 18.50 | 18.63 | 18.40 | 18.40 | 2,713 | -0.10(-0.54%) |
May 26, 2020 | 18.98 | 18.98 | 18.50 | 18.50 | 1,338 | -0.04(-0.23%) |
May 22, 2020 | 18.54 | 18.54 | 18.54 | 18.54 | 27,500 | -0.02(-0.11%) |
May 21, 2020 | 18.56 | 18.56 | 18.56 | 18.56 | 152 | -0.54(-2.81%) |
May 20, 2020 | 19.10 | 19.10 | 19.10 | 19.10 | 530 | +0.07(+0.38%) |
May 19, 2020 | 19.35 | 19.35 | 19.03 | 19.03 | 1,092 | -0.82(-4.14%) |
May 18, 2020 | 19.83 | 19.85 | 19.83 | 19.85 | 383 | +0.51(+2.61%) |
May 14, 2020 | 19.34 | 19.34 | 19.34 | 0 | +0.04(+0.18%) | |
May 13, 2020 | 19.62 | 20.00 | 18.95 | 19.31 | 1,834 | -0.65(-3.26%) |
May 12, 2020 | 20.42 | 20.42 | 19.96 | 19.96 | 250 | +0.43(+2.20%) |
May 11, 2020 | 19.53 | 19.53 | 19.53 | 19.53 | 277 | -1.36(-6.51%) |
May 08, 2020 | 20.87 | 20.89 | 20.66 | 20.89 | 3,700 | +1.23(+6.26%) |
May 07, 2020 | 19.66 | 19.66 | 19.66 | 912 | +0.00(+0.00%) | |
May 06, 2020 | 19.71 | 19.71 | 19.66 | 19.66 | 7,910 | -0.55(-2.72%) |
May 05, 2020 | 20.21 | 20.21 | 20.21 | 20.21 | 1,119 | -1.05(-4.93%) |