Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 25.95 | 25.98 | 25.73 | 25.93 | 4,100 | -0.21(-0.80%) |
Jul 30, 2020 | 26.14 | 26.14 | 26.14 | 26.14 | 1,108 | -0.12(-0.46%) |
Jul 29, 2020 | 26.17 | 26.27 | 26.11 | 26.26 | 25,959 | +0.59(+2.31%) |
Jul 28, 2020 | 25.86 | 25.86 | 25.67 | 25.67 | 7,615 | -0.14(-0.53%) |
Jul 27, 2020 | 25.68 | 25.80 | 25.68 | 25.80 | 700 | +0.25(+0.96%) |
Jul 24, 2020 | 25.70 | 25.71 | 25.56 | 25.56 | 200 | -0.27(-1.06%) |
Jul 23, 2020 | 25.83 | 25.83 | 25.83 | 25.83 | 7 | +0.06(+0.23%) |
Jul 22, 2020 | 25.72 | 25.77 | 25.70 | 25.77 | 2,345 | +0.10(+0.38%) |
Jul 21, 2020 | 25.79 | 25.79 | 25.66 | 25.67 | 5,647 | +0.34(+1.34%) |
Jul 20, 2020 | 25.27 | 25.36 | 25.26 | 25.33 | 2,140 | -0.17(-0.68%) |
Jul 17, 2020 | 25.37 | 25.50 | 25.37 | 25.50 | 400 | +0.09(+0.36%) |
Jul 16, 2020 | 25.40 | 25.41 | 25.39 | 25.41 | 1,285 | -0.19(-0.73%) |
Jul 15, 2020 | 25.60 | 25.60 | 25.60 | 25.60 | 30 | +0.84(+3.37%) |
Jul 14, 2020 | 24.55 | 24.77 | 24.55 | 24.77 | 3,122 | +0.39(+1.58%) |
Jul 13, 2020 | 24.38 | 24.38 | 24.38 | 24.38 | 4 | -0.24(-0.98%) |
Jul 10, 2020 | 24.62 | 24.62 | 24.62 | 24.62 | 0 | +0.38(+1.57%) |
Jul 09, 2020 | 24.82 | 24.82 | 24.24 | 24.24 | 704 | -0.41(-1.66%) |
Jul 08, 2020 | 24.52 | 24.65 | 24.44 | 24.65 | 1,289 | +0.09(+0.37%) |
Jul 07, 2020 | 24.82 | 24.82 | 24.56 | 24.56 | 120 | -0.45(-1.78%) |
Jul 06, 2020 | 25.01 | 25.01 | 25.01 | 25.01 | 12 | +0.19(+0.78%) |
Jul 02, 2020 | 24.81 | 24.81 | 24.81 | 24.81 | 100 | +0.01(+0.05%) |
Jul 01, 2020 | 24.74 | 24.88 | 24.74 | 24.80 | 1,638 | -0.17(-0.68%) |
Jun 30, 2020 | 24.65 | 24.97 | 24.65 | 24.97 | 100 | +0.32(+1.29%) |
Jun 29, 2020 | 24.65 | 24.65 | 24.65 | 24.65 | 245 | +0.77(+3.21%) |
Jun 26, 2020 | 24.09 | 24.09 | 23.78 | 23.88 | 600 | -0.34(-1.39%) |
Jun 25, 2020 | 23.98 | 24.22 | 23.98 | 24.22 | 1,350 | +0.23(+0.97%) |
Jun 24, 2020 | 23.99 | 23.99 | 23.99 | 23.99 | 3 | -0.77(-3.12%) |
Jun 23, 2020 | 24.76 | 24.76 | 24.76 | 24.76 | 2 | +0.16(+0.65%) |
Jun 22, 2020 | 24.23 | 24.60 | 24.23 | 24.60 | 3,083 | +0.22(+0.88%) |
Jun 19, 2020 | 24.50 | 24.50 | 24.38 | 24.38 | 2,100 | -0.30(-1.22%) |
Jun 18, 2020 | 24.73 | 24.73 | 24.69 | 24.69 | 286 | -0.13(-0.53%) |
Jun 17, 2020 | 24.82 | 24.82 | 24.82 | 24.82 | 1 | -0.32(-1.27%) |
Jun 16, 2020 | 25.14 | 25.14 | 25.14 | 25.14 | 25 | +0.51(+2.08%) |
Jun 15, 2020 | 24.62 | 24.62 | 24.62 | 24.62 | 2 | +0.42(+1.75%) |
Jun 12, 2020 | 24.19 | 24.20 | 23.91 | 24.20 | 400 | +0.38(+1.59%) |
Jun 11, 2020 | 23.81 | 23.82 | 23.81 | 23.82 | 411 | -1.83(-7.12%) |
Jun 10, 2020 | 25.79 | 25.79 | 25.65 | 25.65 | 162 | -0.66(-2.51%) |
Jun 09, 2020 | 26.30 | 26.31 | 26.30 | 26.31 | 173 | -0.54(-2.03%) |
Jun 08, 2020 | 27.01 | 27.01 | 26.85 | 26.85 | 758 | +0.34(+1.29%) |
Jun 05, 2020 | 26.77 | 26.80 | 26.51 | 26.51 | 2,100 | +0.95(+3.72%) |
Jun 04, 2020 | 25.52 | 25.56 | 25.52 | 25.56 | 149 | -0.00(-0.01%) |
Jun 03, 2020 | 25.59 | 25.59 | 25.56 | 25.56 | 1,843 | +0.71(+2.86%) |
Jun 02, 2020 | 24.85 | 24.85 | 24.85 | 24.85 | 1 | +0.18(+0.73%) |
Jun 01, 2020 | 24.67 | 24.67 | 24.67 | 24.67 | 96 | +0.23(+0.96%) |
May 29, 2020 | 24.44 | 24.44 | 24.44 | 24.44 | 0 | -0.16(-0.67%) |
May 28, 2020 | 24.60 | 24.60 | 24.60 | 24.60 | 41 | -0.53(-2.10%) |
May 27, 2020 | 24.87 | 25.13 | 24.84 | 25.13 | 1,247 | +0.79(+3.25%) |
May 26, 2020 | 24.34 | 24.34 | 24.34 | 24.34 | 42 | +0.77(+3.25%) |
May 22, 2020 | 23.61 | 23.61 | 23.30 | 23.57 | 2,900 | +0.14(+0.62%) |
May 21, 2020 | 23.43 | 23.43 | 23.43 | 23.43 | 0 | +0.11(+0.48%) |
May 20, 2020 | 23.38 | 23.38 | 23.31 | 23.31 | 1,000 | +0.46(+2.02%) |
May 19, 2020 | 23.14 | 23.14 | 22.85 | 22.85 | 544 | -0.35(-1.52%) |
May 18, 2020 | 23.20 | 23.20 | 23.20 | 23.20 | 1 | +1.46(+6.72%) |
May 15, 2020 | 21.74 | 21.74 | 21.74 | 21.74 | 100 | +0.30(+1.38%) |
May 14, 2020 | 21.45 | 21.45 | 21.45 | 21.45 | 73 | +0.05(+0.23%) |
May 13, 2020 | 21.75 | 21.75 | 21.40 | 21.40 | 107 | -0.65(-2.95%) |
May 12, 2020 | 22.05 | 22.05 | 22.05 | 22.05 | 0 | -0.91(-3.98%) |
May 11, 2020 | 22.96 | 22.96 | 22.96 | 22.96 | 3 | -0.23(-0.99%) |
May 08, 2020 | 22.97 | 23.19 | 22.97 | 23.19 | 1,000 | +0.93(+4.17%) |
May 07, 2020 | 22.26 | 22.26 | 22.26 | 22.26 | 0 | +0.25(+1.11%) |
May 06, 2020 | 22.02 | 22.02 | 22.02 | 22.02 | 25 | -0.29(-1.28%) |
May 05, 2020 | 22.59 | 22.61 | 22.30 | 22.30 | 1,180 | +0.18(+0.82%) |
May 04, 2020 | 22.09 | 22.12 | 22.09 | 22.12 | 405 | -0.05(-0.22%) |