Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 23.62 | 24.67 | 23.41 | 24.63 | 0 | +1.04(+4.43%) |
Jul 30, 2020 | 23.62 | 23.66 | 23.47 | 23.59 | 0 | -0.79(-3.24%) |
Jul 29, 2020 | 24.45 | 24.58 | 24.33 | 24.38 | 0 | +0.16(+0.64%) |
Jul 28, 2020 | 24.58 | 24.64 | 24.02 | 24.22 | 0 | -1.04(-4.12%) |
Jul 27, 2020 | 24.70 | 25.44 | 24.64 | 25.26 | 0 | +2.00(+8.58%) |
Jul 26, 2020 | 22.97 | 23.36 | 22.94 | 23.27 | 0 | +0.29(+1.26%) |
Jul 25, 2020 | 22.84 | 23.18 | 22.58 | 22.98 | 0 | +0.00(+0.00%) |
Jul 24, 2020 | 22.84 | 23.18 | 22.58 | 22.98 | 0 | +0.19(+0.81%) |
Jul 23, 2020 | 22.84 | 22.98 | 22.77 | 22.79 | 0 | -0.39(-1.68%) |
Jul 22, 2020 | 23.41 | 23.67 | 23.06 | 23.18 | 0 | +0.46(+2.05%) |
Jul 21, 2020 | 21.70 | 22.80 | 21.68 | 22.71 | 0 | +2.38(+11.68%) |
Jul 20, 2020 | 20.34 | 20.36 | 20.32 | 20.34 | 0 | +0.59(+2.99%) |
Jul 19, 2020 | 19.77 | 19.77 | 19.71 | 19.75 | 0 | +0.00(+0.03%) |
Jul 18, 2020 | 19.54 | 19.79 | 19.36 | 19.75 | 0 | +0.00(+0.00%) |
Jul 17, 2020 | 19.54 | 19.79 | 19.36 | 19.75 | 0 | +0.23(+1.18%) |
Jul 16, 2020 | 19.54 | 19.55 | 19.50 | 19.52 | 0 | -0.31(-1.56%) |
Jul 15, 2020 | 19.82 | 19.87 | 19.81 | 19.82 | 0 | +0.09(+0.48%) |
Jul 14, 2020 | 19.64 | 19.75 | 19.64 | 19.73 | 0 | +0.25(+1.28%) |
Jul 13, 2020 | 19.45 | 19.51 | 19.45 | 19.48 | 0 | +0.32(+1.64%) |
Jul 12, 2020 | 19.08 | 19.20 | 19.08 | 19.16 | 0 | +0.09(+0.45%) |
Jul 11, 2020 | 19.02 | 19.20 | 18.91 | 19.08 | 0 | +0.00(+0.00%) |
Jul 10, 2020 | 19.02 | 19.20 | 18.91 | 19.08 | 0 | +0.06(+0.32%) |
Jul 09, 2020 | 19.02 | 19.04 | 19.00 | 19.02 | 0 | -0.14(-0.73%) |
Jul 08, 2020 | 19.15 | 19.19 | 19.14 | 19.16 | 0 | +0.55(+2.98%) |
Jul 07, 2020 | 18.62 | 18.63 | 18.60 | 18.61 | 0 | -0.02(-0.13%) |
Jul 06, 2020 | 18.59 | 18.64 | 18.59 | 18.63 | 0 | +0.29(+1.55%) |
Jul 05, 2020 | 18.27 | 18.36 | 18.30 | 18.34 | 0 | +0.04(+0.19%) |
Jul 04, 2020 | 18.27 | 18.34 | 18.22 | 18.31 | 0 | +0.00(+0.00%) |
Jul 03, 2020 | 18.27 | 18.34 | 18.22 | 18.31 | 0 | +0.04(+0.22%) |
Jul 02, 2020 | 18.27 | 18.29 | 18.25 | 18.27 | 0 | -0.02(-0.11%) |
Jul 01, 2020 | 18.29 | 18.32 | 18.27 | 18.29 | 0 | -0.30(-1.59%) |
Jun 30, 2020 | 18.58 | 18.62 | 18.55 | 18.59 | 0 | +0.47(+2.59%) |
Jun 29, 2020 | 18.09 | 18.13 | 18.09 | 18.11 | 0 | +0.07(+0.39%) |
Jun 28, 2020 | 17.97 | 18.10 | 17.97 | 18.05 | 0 | +0.10(+0.53%) |
Jun 27, 2020 | 17.93 | 18.12 | 17.56 | 17.95 | 0 | +0.00(+0.00%) |
Jun 26, 2020 | 17.93 | 18.12 | 17.56 | 17.95 | 0 | +0.03(+0.17%) |
Jun 25, 2020 | 17.93 | 17.94 | 17.91 | 17.92 | 0 | +0.35(+1.99%) |
Jun 24, 2020 | 17.57 | 17.59 | 17.51 | 17.57 | 0 | -0.54(-3.01%) |
Jun 23, 2020 | 18.10 | 18.17 | 18.08 | 18.11 | 0 | +0.25(+1.43%) |
Jun 22, 2020 | 17.80 | 17.86 | 17.76 | 17.86 | 0 | -0.07(-0.36%) |
Jun 21, 2020 | 17.92 | 17.96 | 17.86 | 17.93 | 0 | +0.10(+0.56%) |
Jun 20, 2020 | 17.49 | 18.03 | 17.47 | 17.82 | 0 | +0.00(+0.00%) |
Jun 19, 2020 | 17.49 | 18.03 | 17.47 | 17.82 | 0 | +0.31(+1.77%) |
Jun 18, 2020 | 17.49 | 17.52 | 17.48 | 17.52 | 0 | -0.19(-1.07%) |
Jun 17, 2020 | 17.70 | 17.73 | 17.68 | 17.70 | 0 | +0.07(+0.43%) |
Jun 16, 2020 | 17.63 | 17.64 | 17.59 | 17.63 | 0 | +0.07(+0.43%) |
Jun 15, 2020 | 17.52 | 17.61 | 17.52 | 17.55 | 0 | +0.00(+0.03%) |
Jun 14, 2020 | 17.56 | 17.63 | 17.51 | 17.55 | 0 | -0.04(-0.20%) |
Jun 13, 2020 | 17.75 | 17.87 | 17.47 | 17.59 | 0 | +0.00(+0.00%) |
Jun 12, 2020 | 17.75 | 17.87 | 17.47 | 17.59 | 0 | -0.18(-1.01%) |
Jun 11, 2020 | 17.75 | 17.80 | 17.73 | 17.77 | 0 | -0.54(-2.98%) |
Jun 10, 2020 | 18.34 | 18.39 | 18.27 | 18.31 | 0 | +0.56(+3.15%) |
Jun 09, 2020 | 17.74 | 17.77 | 17.73 | 17.75 | 0 | -0.18(-1.03%) |
Jun 08, 2020 | 17.95 | 17.99 | 17.92 | 17.93 | 0 | +0.38(+2.14%) |
Jun 07, 2020 | 17.55 | 17.59 | 17.50 | 17.56 | 0 | -0.01(-0.06%) |
Jun 06, 2020 | 18.02 | 18.05 | 17.38 | 17.57 | 0 | +0.00(+0.00%) |
Jun 05, 2020 | 18.02 | 18.05 | 17.38 | 17.57 | 0 | -0.44(-2.44%) |
Jun 04, 2020 | 18.02 | 18.03 | 18.00 | 18.01 | 0 | +0.09(+0.50%) |
Jun 03, 2020 | 17.96 | 17.98 | 17.91 | 17.92 | 0 | -0.44(-2.40%) |
Jun 02, 2020 | 18.39 | 18.41 | 18.36 | 18.36 | 0 | -0.48(-2.55%) |
Jun 01, 2020 | 18.85 | 18.86 | 18.80 | 18.84 | 0 | +0.16(+0.86%) |
May 31, 2020 | 18.64 | 18.77 | 18.57 | 18.68 | 0 | +0.20(+1.05%) |
May 30, 2020 | 17.92 | 18.55 | 17.81 | 18.48 | 0 | +0.00(+0.00%) |
May 29, 2020 | 17.92 | 18.55 | 17.81 | 18.48 | 0 | +0.53(+2.95%) |
May 28, 2020 | 17.92 | 17.98 | 17.89 | 17.95 | 0 | +0.14(+0.79%) |
May 27, 2020 | 17.80 | 17.84 | 17.75 | 17.82 | 0 | +0.30(+1.74%) |
May 26, 2020 | 17.56 | 17.58 | 17.51 | 17.51 | 0 | -0.14(-0.79%) |
May 25, 2020 | 17.63 | 17.71 | 17.37 | 17.65 | 0 | +0.01(+0.06%) |
May 24, 2020 | 17.69 | 17.71 | 17.62 | 17.64 | 0 | -0.05(-0.28%) |
May 23, 2020 | 17.43 | 17.77 | 17.19 | 17.69 | 0 | +0.00(+0.00%) |
May 22, 2020 | 17.43 | 17.77 | 17.19 | 17.69 | 0 | +0.28(+1.58%) |
May 21, 2020 | 17.43 | 17.48 | 17.40 | 17.41 | 0 | -0.60(-3.30%) |
May 20, 2020 | 18.05 | 18.06 | 17.97 | 18.01 | 0 | +0.14(+0.78%) |
May 19, 2020 | 17.88 | 17.91 | 17.84 | 17.87 | 0 | +0.43(+2.44%) |
May 18, 2020 | 17.37 | 17.52 | 17.34 | 17.45 | 0 | +0.20(+1.16%) |
May 17, 2020 | 17.23 | 17.32 | 17.12 | 17.25 | 0 | +0.17(+0.97%) |
May 16, 2020 | 16.18 | 17.15 | 16.16 | 17.08 | 0 | +0.00(+0.00%) |
May 15, 2020 | 16.18 | 17.15 | 16.16 | 17.08 | 0 | +0.86(+5.33%) |
May 14, 2020 | 16.18 | 16.23 | 16.18 | 16.21 | 0 | +0.45(+2.82%) |
May 13, 2020 | 15.76 | 15.78 | 15.74 | 15.77 | 0 | +0.13(+0.83%) |
May 12, 2020 | 15.62 | 15.67 | 15.62 | 15.64 | 0 | -0.02(-0.16%) |
May 11, 2020 | 15.70 | 15.71 | 15.66 | 15.66 | 0 | -0.14(-0.89%) |
May 10, 2020 | 15.76 | 15.86 | 15.76 | 15.80 | 0 | +0.03(+0.19%) |
May 09, 2020 | 15.62 | 15.98 | 15.51 | 15.78 | 0 | +0.00(+0.00%) |
May 08, 2020 | 15.62 | 15.98 | 15.51 | 15.78 | 0 | +0.19(+1.22%) |
May 07, 2020 | 15.62 | 15.63 | 15.56 | 15.59 | 0 | +0.60(+4.00%) |
May 06, 2020 | 14.92 | 15.02 | 14.92 | 14.98 | 0 | -0.13(-0.86%) |
May 05, 2020 | 15.12 | 15.14 | 15.10 | 15.12 | 0 | +0.23(+1.58%) |
May 04, 2020 | 14.85 | 14.88 | 14.81 | 14.88 | 0 | -0.04(-0.30%) |
May 03, 2020 | 15.07 | 15.22 | 14.78 | 14.93 | 0 | -0.14(-0.93%) |
May 02, 2020 | 15.07 | 15.15 | 14.82 | 15.06 | 0 | +0.00(+0.00%) |