Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 23.71 | 23.71 | 23.48 | 23.48 | 529 | +0.11(+0.47%) |
Jul 30, 2020 | 23.37 | 23.37 | 23.37 | 23.37 | 1 | -0.30(-1.28%) |
Jul 29, 2020 | 23.54 | 23.67 | 23.54 | 23.67 | 705 | +0.70(+3.05%) |
Jul 28, 2020 | 22.91 | 22.97 | 22.90 | 22.97 | 614 | +0.01(+0.02%) |
Jul 27, 2020 | 22.97 | 22.97 | 22.97 | 22.97 | 105 | +0.10(+0.45%) |
Jul 24, 2020 | 22.91 | 22.91 | 22.60 | 22.87 | 4,342 | -0.76(-3.23%) |
Jul 23, 2020 | 23.63 | 23.63 | 23.63 | 23.63 | 0 | -0.02(-0.10%) |
Jul 22, 2020 | 23.64 | 23.65 | 23.64 | 23.65 | 105 | -0.08(-0.32%) |
Jul 21, 2020 | 23.66 | 23.73 | 23.65 | 23.73 | 582 | +0.03(+0.11%) |
Jul 20, 2020 | 23.70 | 23.70 | 23.70 | 23.70 | 10 | +0.63(+2.71%) |
Jul 17, 2020 | 23.02 | 23.08 | 23.02 | 23.08 | 1,165 | +0.07(+0.29%) |
Jul 16, 2020 | 23.01 | 23.01 | 23.01 | 23.01 | 0 | -1.20(-4.97%) |
Jul 15, 2020 | 24.31 | 24.31 | 24.21 | 24.21 | 2,072 | -0.34(-1.39%) |
Jul 14, 2020 | 24.25 | 24.56 | 24.25 | 24.56 | 124 | +0.14(+0.58%) |
Jul 13, 2020 | 24.72 | 24.72 | 24.41 | 24.41 | 241 | +0.43(+1.79%) |
Jul 10, 2020 | 23.97 | 23.98 | 23.93 | 23.98 | 2,118 | -0.24(-1.01%) |
Jul 09, 2020 | 24.36 | 24.36 | 24.18 | 24.23 | 1,129 | +0.15(+0.62%) |
Jul 08, 2020 | 24.07 | 24.08 | 24.07 | 24.08 | 109 | +0.68(+2.92%) |
Jul 07, 2020 | 23.54 | 23.63 | 23.39 | 23.39 | 3,006 | -0.32(-1.33%) |
Jul 06, 2020 | 23.71 | 23.71 | 23.71 | 23.71 | 2 | +2.20(+10.23%) |
Jul 02, 2020 | 21.51 | 21.51 | 21.51 | 21.51 | 0 | +0.49(+2.31%) |
Jul 01, 2020 | 20.95 | 21.24 | 20.95 | 21.02 | 986 | +0.32(+1.55%) |
Jun 30, 2020 | 20.62 | 20.70 | 20.62 | 20.70 | 234 | +0.27(+1.32%) |
Jun 29, 2020 | 20.48 | 20.48 | 20.43 | 20.43 | 169 | +0.06(+0.30%) |
Jun 26, 2020 | 20.43 | 20.43 | 20.37 | 20.37 | 105 | -0.00(-0.00%) |
Jun 25, 2020 | 20.06 | 20.37 | 20.07 | 20.37 | 105 | +0.03(+0.14%) |
Jun 24, 2020 | 20.34 | 20.34 | 20.34 | 20.34 | 34 | -0.19(-0.94%) |
Jun 23, 2020 | 20.54 | 20.54 | 20.54 | 20.54 | 1 | +0.17(+0.86%) |
Jun 22, 2020 | 20.36 | 20.36 | 20.36 | 20.36 | 5 | +0.31(+1.55%) |
Jun 19, 2020 | 20.05 | 20.05 | 20.05 | 20.05 | 105 | +0.09(+0.47%) |
Jun 18, 2020 | 19.84 | 19.96 | 19.84 | 19.96 | 423 | +0.10(+0.50%) |
Jun 17, 2020 | 19.86 | 19.86 | 19.86 | 19.86 | 2 | +0.20(+1.03%) |
Jun 16, 2020 | 19.66 | 19.66 | 19.66 | 19.66 | 4 | -0.02(-0.10%) |
Jun 15, 2020 | 19.60 | 19.67 | 19.60 | 19.67 | 105 | +0.10(+0.51%) |
Jun 12, 2020 | 19.58 | 19.58 | 19.58 | 19.58 | 105 | +0.15(+0.78%) |
Jun 11, 2020 | 19.42 | 19.49 | 19.42 | 19.42 | 381 | -0.44(-2.21%) |
Jun 10, 2020 | 19.86 | 19.86 | 19.86 | 19.86 | 0 | +0.13(+0.65%) |
Jun 09, 2020 | 19.74 | 19.74 | 19.74 | 19.74 | 0 | -0.01(-0.07%) |
Jun 08, 2020 | 19.69 | 19.75 | 19.69 | 19.75 | 2,124 | +0.03(+0.16%) |
Jun 05, 2020 | 19.72 | 19.72 | 19.72 | 19.72 | 0 | +0.33(+1.71%) |
Jun 04, 2020 | 19.38 | 19.39 | 19.38 | 19.39 | 211 | -0.20(-1.03%) |
Jun 03, 2020 | 19.59 | 19.59 | 19.59 | 19.59 | 109 | +0.05(+0.26%) |
Jun 02, 2020 | 19.54 | 19.54 | 19.54 | 19.54 | 0 | +0.21(+1.10%) |
Jun 01, 2020 | 19.31 | 19.38 | 19.31 | 19.32 | 1,707 | +0.54(+2.89%) |
May 29, 2020 | 18.67 | 18.78 | 18.55 | 18.78 | 5,931 | +0.21(+1.11%) |
May 28, 2020 | 18.58 | 18.58 | 18.58 | 18.58 | 0 | +0.03(+0.17%) |
May 27, 2020 | 18.55 | 18.55 | 18.55 | 18.55 | 0 | -0.24(-1.27%) |
May 26, 2020 | 18.79 | 18.79 | 18.79 | 18.79 | 0 | +0.10(+0.54%) |
May 22, 2020 | 18.68 | 18.68 | 18.68 | 18.68 | 0 | -0.26(-1.36%) |
May 21, 2020 | 18.88 | 18.94 | 18.86 | 18.94 | 1,378 | -0.34(-1.74%) |
May 20, 2020 | 19.28 | 19.28 | 19.28 | 19.28 | 0 | +0.07(+0.34%) |
May 19, 2020 | 19.21 | 19.21 | 19.21 | 19.21 | 149 | -0.18(-0.91%) |
May 18, 2020 | 19.28 | 19.39 | 19.19 | 19.39 | 2,649 | +0.47(+2.48%) |
May 15, 2020 | 18.92 | 18.92 | 18.92 | 18.92 | 0 | -0.34(-1.75%) |
May 14, 2020 | 19.26 | 19.26 | 19.26 | 19.26 | 1 | +0.07(+0.38%) |
May 13, 2020 | 19.11 | 19.18 | 19.11 | 19.18 | 692 | -0.09(-0.46%) |
May 12, 2020 | 19.27 | 19.27 | 19.27 | 19.27 | 0 | +0.08(+0.44%) |
May 11, 2020 | 19.19 | 19.19 | 19.19 | 19.19 | 0 | -0.24(-1.24%) |
May 08, 2020 | 19.43 | 19.43 | 19.43 | 19.43 | 105 | +0.24(+1.25%) |
May 07, 2020 | 19.19 | 19.19 | 19.19 | 19.19 | 0 | +0.24(+1.27%) |
May 06, 2020 | 18.95 | 18.95 | 18.95 | 18.95 | 78 | +0.53(+2.87%) |
May 05, 2020 | 18.42 | 18.42 | 18.42 | 18.42 | 0 | +0.26(+1.42%) |
May 04, 2020 | 18.16 | 18.16 | 18.16 | 18.16 | 0 | +0.05(+0.29%) |