Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 19.22 | 19.22 | 19.08 | 19.14 | 9,992 | -0.36(-1.83%) |
Jul 30, 2020 | 19.50 | 19.50 | 19.50 | 19.50 | 35 | -0.31(-1.57%) |
Jul 29, 2020 | 19.73 | 19.84 | 19.73 | 19.81 | 5,892 | +0.08(+0.39%) |
Jul 28, 2020 | 19.82 | 19.82 | 19.73 | 19.73 | 651 | -0.16(-0.78%) |
Jul 27, 2020 | 19.85 | 19.90 | 19.83 | 19.89 | 2,205 | +0.21(+1.06%) |
Jul 24, 2020 | 19.54 | 19.69 | 19.54 | 19.68 | 188,200 | +0.04(+0.19%) |
Jul 23, 2020 | 19.83 | 19.83 | 19.64 | 19.64 | 734 | -0.23(-1.16%) |
Jul 22, 2020 | 19.83 | 19.95 | 19.79 | 19.87 | 2,886 | +0.06(+0.29%) |
Jul 21, 2020 | 19.82 | 19.82 | 19.82 | 19.82 | 4 | +0.03(+0.14%) |
Jul 20, 2020 | 19.79 | 19.79 | 19.79 | 19.79 | 205 | +0.15(+0.79%) |
Jul 17, 2020 | 19.64 | 19.64 | 19.64 | 19.64 | 118 | +0.07(+0.33%) |
Jul 16, 2020 | 19.57 | 19.57 | 19.57 | 19.57 | 30 | -0.15(-0.75%) |
Jul 15, 2020 | 19.72 | 19.72 | 19.72 | 19.72 | 133 | +0.16(+0.83%) |
Jul 14, 2020 | 19.49 | 19.56 | 19.49 | 19.56 | 3,313 | +0.23(+1.19%) |
Jul 13, 2020 | 19.33 | 19.33 | 19.33 | 19.33 | 123 | -0.05(-0.28%) |
Jul 10, 2020 | 19.33 | 19.38 | 19.30 | 19.38 | 356 | +0.13(+0.70%) |
Jul 09, 2020 | 19.21 | 19.25 | 19.21 | 19.25 | 324 | -0.23(-1.16%) |
Jul 08, 2020 | 19.47 | 19.47 | 19.47 | 19.47 | 0 | +0.17(+0.87%) |
Jul 07, 2020 | 19.44 | 19.46 | 19.30 | 19.30 | 2,202 | -0.32(-1.61%) |
Jul 06, 2020 | 19.62 | 19.62 | 19.62 | 19.62 | 66 | +0.52(+2.74%) |
Jul 02, 2020 | 19.10 | 19.10 | 19.10 | 19.10 | 118 | +0.26(+1.39%) |
Jul 01, 2020 | 18.80 | 18.84 | 18.80 | 18.84 | 140 | +0.03(+0.13%) |
Jun 30, 2020 | 18.82 | 18.82 | 18.81 | 18.81 | 240 | +0.04(+0.21%) |
Jun 29, 2020 | 18.77 | 18.77 | 18.77 | 18.77 | 1,673 | +0.09(+0.47%) |
Jun 26, 2020 | 18.85 | 18.85 | 18.68 | 18.68 | 356 | -0.29(-1.52%) |
Jun 25, 2020 | 18.85 | 18.97 | 18.80 | 18.97 | 1,274 | +0.22(+1.15%) |
Jun 24, 2020 | 18.78 | 18.78 | 18.75 | 18.75 | 433 | -0.49(-2.56%) |
Jun 23, 2020 | 19.39 | 19.39 | 19.25 | 19.25 | 742 | +0.15(+0.79%) |
Jun 22, 2020 | 19.02 | 19.09 | 19.02 | 19.09 | 139 | +0.14(+0.75%) |
Jun 19, 2020 | 19.20 | 19.20 | 18.95 | 18.95 | 1,189 | -0.07(-0.37%) |
Jun 18, 2020 | 19.01 | 19.06 | 19.01 | 19.02 | 2,522 | -0.06(-0.32%) |
Jun 17, 2020 | 19.16 | 19.16 | 19.06 | 19.09 | 2,088 | +0.08(+0.40%) |
Jun 16, 2020 | 19.28 | 19.28 | 19.01 | 19.01 | 244 | +0.23(+1.23%) |
Jun 15, 2020 | 18.81 | 18.81 | 18.78 | 18.78 | 360 | -0.05(-0.26%) |
Jun 12, 2020 | 19.03 | 19.03 | 18.63 | 18.83 | 1,924 | +0.33(+1.76%) |
Jun 11, 2020 | 18.50 | 18.50 | 18.50 | 18.50 | 0 | -1.16(-5.88%) |
Jun 10, 2020 | 19.65 | 19.71 | 19.61 | 19.66 | 20,091 | -0.08(-0.42%) |
Jun 09, 2020 | 19.67 | 19.76 | 19.67 | 19.74 | 356 | -0.23(-1.15%) |
Jun 08, 2020 | 19.82 | 19.97 | 19.80 | 19.97 | 2,758 | +0.25(+1.27%) |
Jun 05, 2020 | 19.72 | 19.72 | 19.72 | 19.72 | 120 | +0.52(+2.70%) |
Jun 04, 2020 | 19.20 | 19.20 | 19.20 | 19.20 | 8 | -0.13(-0.66%) |
Jun 03, 2020 | 19.16 | 19.33 | 19.16 | 19.33 | 181 | +0.53(+2.82%) |
Jun 02, 2020 | 18.80 | 18.80 | 18.80 | 18.80 | 0 | +0.32(+1.72%) |
Jun 01, 2020 | 18.40 | 18.48 | 18.39 | 18.48 | 690 | +0.40(+2.21%) |
May 29, 2020 | 17.96 | 18.10 | 17.91 | 18.08 | 1,443 | -0.09(-0.48%) |
May 28, 2020 | 18.21 | 18.29 | 18.17 | 18.17 | 300 | +0.11(+0.63%) |
May 27, 2020 | 18.05 | 18.05 | 18.05 | 18.05 | 0 | +0.30(+1.67%) |
May 26, 2020 | 17.76 | 17.76 | 17.76 | 17.76 | 0 | +0.55(+3.22%) |
May 22, 2020 | 17.16 | 17.20 | 17.16 | 17.20 | 2,165 | -0.18(-1.04%) |
May 21, 2020 | 17.39 | 17.39 | 17.39 | 17.39 | 0 | -0.20(-1.13%) |
May 20, 2020 | 17.60 | 17.60 | 17.52 | 17.58 | 46,573 | +0.31(+1.81%) |
May 19, 2020 | 17.37 | 17.38 | 17.22 | 17.27 | 12,400 | -0.18(-1.03%) |
May 18, 2020 | 17.45 | 17.45 | 17.45 | 17.45 | 216 | +0.67(+4.00%) |
May 15, 2020 | 16.78 | 16.78 | 16.78 | 16.78 | 120 | -0.05(-0.28%) |
May 14, 2020 | 16.83 | 16.83 | 16.83 | 16.83 | 66 | -0.14(-0.82%) |
May 13, 2020 | 16.98 | 16.98 | 16.97 | 16.97 | 1,091 | -0.20(-1.18%) |
May 12, 2020 | 17.41 | 17.41 | 17.17 | 17.17 | 998 | -0.17(-1.00%) |
May 11, 2020 | 17.34 | 17.34 | 17.34 | 17.34 | 9 | -0.01(-0.03%) |
May 08, 2020 | 17.32 | 17.35 | 17.28 | 17.35 | 1,082 | +0.30(+1.77%) |
May 07, 2020 | 17.05 | 17.05 | 17.05 | 17.05 | 0 | +0.19(+1.15%) |
May 06, 2020 | 16.85 | 16.85 | 16.85 | 16.85 | 0 | -0.09(-0.51%) |
May 05, 2020 | 16.94 | 16.94 | 16.94 | 16.94 | 0 | +0.10(+0.58%) |
May 04, 2020 | 16.84 | 16.84 | 16.84 | 16.84 | 8 | +0.04(+0.22%) |