Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 20.56 | 20.56 | 20.30 | 20.37 | 2,808 | -0.16(-0.80%) |
Jul 30, 2020 | 20.54 | 20.54 | 20.45 | 20.53 | 1,070 | -0.18(-0.85%) |
Jul 29, 2020 | 20.67 | 20.71 | 20.63 | 20.71 | 3,249 | -0.03(-0.14%) |
Jul 28, 2020 | 20.84 | 20.84 | 20.74 | 20.74 | 4,228 | +0.10(+0.47%) |
Jul 27, 2020 | 20.57 | 20.69 | 20.57 | 20.64 | 6,515 | +0.13(+0.61%) |
Jul 24, 2020 | 20.40 | 20.52 | 20.40 | 20.52 | 4,368 | +0.19(+0.94%) |
Jul 23, 2020 | 20.40 | 20.50 | 20.31 | 20.32 | 2,972 | -0.08(-0.41%) |
Jul 22, 2020 | 20.39 | 20.41 | 20.34 | 20.41 | 1,137 | -0.02(-0.11%) |
Jul 21, 2020 | 20.40 | 20.54 | 20.40 | 20.43 | 4,972 | +0.09(+0.43%) |
Jul 20, 2020 | 20.27 | 20.36 | 20.27 | 20.34 | 6,813 | +0.21(+1.05%) |
Jul 17, 2020 | 20.20 | 20.20 | 20.09 | 20.13 | 4,056 | +0.29(+1.45%) |
Jul 16, 2020 | 19.82 | 19.86 | 19.81 | 19.84 | 2,300 | +0.16(+0.81%) |
Jul 15, 2020 | 19.74 | 19.77 | 19.69 | 19.69 | 14,813 | +0.11(+0.55%) |
Jul 14, 2020 | 19.38 | 19.58 | 19.32 | 19.58 | 16,511 | -0.15(-0.78%) |
Jul 13, 2020 | 19.90 | 20.02 | 19.73 | 19.73 | 3,147 | +0.01(+0.06%) |
Jul 10, 2020 | 19.74 | 19.74 | 19.67 | 19.72 | 2,392 | +0.01(+0.05%) |
Jul 09, 2020 | 19.80 | 19.80 | 19.71 | 19.71 | 1,645 | +0.01(+0.03%) |
Jul 08, 2020 | 19.54 | 19.74 | 19.52 | 19.70 | 16,284 | -0.01(-0.04%) |
Jul 07, 2020 | 19.80 | 19.88 | 19.71 | 19.71 | 2,690 | -0.11(-0.58%) |
Jul 06, 2020 | 19.75 | 19.83 | 19.75 | 19.82 | 4,551 | +0.48(+2.47%) |
Jul 02, 2020 | 19.40 | 19.40 | 19.35 | 19.35 | 2,392 | +0.36(+1.91%) |
Jul 01, 2020 | 18.94 | 18.98 | 18.94 | 18.98 | 313 | +0.36(+1.93%) |
Jun 30, 2020 | 18.65 | 18.69 | 18.60 | 18.63 | 1,912 | -0.14(-0.75%) |
Jun 29, 2020 | 18.62 | 18.77 | 18.62 | 18.77 | 7,622 | +0.06(+0.34%) |
Jun 26, 2020 | 18.84 | 18.84 | 18.64 | 18.70 | 5,512 | -0.10(-0.55%) |
Jun 25, 2020 | 18.74 | 18.83 | 18.67 | 18.81 | 6,619 | +0.22(+1.18%) |
Jun 24, 2020 | 18.70 | 18.70 | 18.57 | 18.59 | 5,592 | -0.36(-1.91%) |
Jun 23, 2020 | 19.10 | 19.12 | 18.95 | 18.95 | 5,967 | +0.19(+0.99%) |
Jun 22, 2020 | 18.68 | 18.84 | 18.68 | 18.76 | 4,282 | +0.54(+2.99%) |
Jun 19, 2020 | 18.50 | 18.50 | 18.22 | 18.22 | 13,833 | +0.19(+1.04%) |
Jun 18, 2020 | 18.08 | 18.12 | 18.01 | 18.03 | 12,252 | +0.11(+0.62%) |
Jun 17, 2020 | 17.88 | 18.06 | 17.88 | 17.92 | 5,238 | +0.21(+1.18%) |
Jun 16, 2020 | 18.05 | 18.05 | 17.70 | 17.71 | 8,429 | -0.29(-1.59%) |
Jun 15, 2020 | 17.78 | 18.09 | 17.78 | 18.00 | 5,192 | +0.03(+0.19%) |
Jun 12, 2020 | 18.02 | 18.02 | 17.82 | 17.96 | 3,744 | +0.82(+4.76%) |
Jun 11, 2020 | 17.72 | 17.74 | 17.15 | 17.15 | 1,925 | -1.29(-6.99%) |
Jun 10, 2020 | 18.32 | 18.44 | 18.32 | 18.44 | 443 | +0.10(+0.56%) |
Jun 09, 2020 | 18.25 | 18.33 | 18.16 | 18.33 | 4,484 | -0.22(-1.17%) |
Jun 08, 2020 | 18.41 | 18.55 | 18.33 | 18.55 | 4,138 | +0.08(+0.43%) |
Jun 05, 2020 | 18.44 | 18.57 | 18.42 | 18.47 | 6,594 | +0.37(+2.02%) |
Jun 04, 2020 | 18.10 | 18.17 | 18.06 | 18.10 | 1,898 | -0.21(-1.16%) |
Jun 03, 2020 | 18.22 | 18.32 | 18.22 | 18.32 | 4,091 | +0.09(+0.49%) |
Jun 02, 2020 | 18.08 | 18.27 | 18.08 | 18.23 | 3,848 | +0.42(+2.36%) |
Jun 01, 2020 | 17.69 | 17.85 | 17.69 | 17.81 | 5,513 | +0.46(+2.63%) |
May 29, 2020 | 17.25 | 17.37 | 17.20 | 17.35 | 10,676 | +0.41(+2.41%) |
May 28, 2020 | 17.08 | 17.17 | 16.94 | 16.94 | 5,461 | +0.28(+1.68%) |
May 27, 2020 | 16.73 | 16.73 | 16.58 | 16.66 | 4,051 | +0.14(+0.82%) |
May 26, 2020 | 16.62 | 16.70 | 16.52 | 16.53 | 6,845 | +0.01(+0.08%) |
May 22, 2020 | 16.60 | 16.60 | 16.50 | 16.51 | 5,338 | -0.09(-0.55%) |
May 21, 2020 | 16.70 | 16.70 | 16.55 | 16.60 | 5,764 | +0.02(+0.13%) |
May 20, 2020 | 16.58 | 16.58 | 16.58 | 16.58 | 999 | +0.47(+2.89%) |
May 19, 2020 | 16.24 | 16.24 | 16.12 | 16.12 | 4,560 | -0.44(-2.66%) |
May 18, 2020 | 16.39 | 16.56 | 16.39 | 16.56 | 1,990 | +0.14(+0.83%) |
May 15, 2020 | 16.48 | 16.48 | 16.42 | 16.42 | 1,465 | -0.31(-1.88%) |
May 14, 2020 | 16.34 | 16.74 | 16.34 | 16.74 | 1,414 | -0.03(-0.19%) |
May 13, 2020 | 16.93 | 16.95 | 16.73 | 16.77 | 1,757 | -0.42(-2.44%) |
May 12, 2020 | 16.88 | 17.47 | 16.86 | 17.19 | 6,886 | +0.55(+3.29%) |
May 11, 2020 | 16.64 | 16.69 | 16.64 | 16.64 | 3,313 | -0.21(-1.23%) |
May 08, 2020 | 16.77 | 16.85 | 16.77 | 16.85 | 1,674 | +0.33(+1.99%) |
May 07, 2020 | 16.46 | 16.56 | 16.45 | 16.52 | 3,726 | +0.27(+1.68%) |
May 06, 2020 | 16.33 | 16.33 | 16.19 | 16.25 | 3,607 | -0.17(-1.02%) |
May 05, 2020 | 16.67 | 16.67 | 16.41 | 16.41 | 3,529 | -0.35(-2.09%) |
May 04, 2020 | 16.61 | 16.76 | 16.61 | 16.76 | 1,973 | +0.23(+1.41%) |