Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 20.30 | 20.30 | 19.88 | 20.15 | 1,719 | -0.31(-1.53%) |
Jul 30, 2020 | 20.44 | 20.51 | 20.43 | 20.46 | 3,485 | -0.06(-0.28%) |
Jul 29, 2020 | 20.35 | 20.62 | 20.35 | 20.52 | 5,573 | +0.32(+1.57%) |
Jul 28, 2020 | 19.91 | 20.26 | 19.91 | 20.20 | 3,994 | +0.09(+0.42%) |
Jul 27, 2020 | 19.99 | 20.26 | 19.99 | 20.11 | 5,044 | +0.01(+0.07%) |
Jul 24, 2020 | 19.88 | 20.12 | 19.88 | 20.10 | 4,421 | +0.43(+2.19%) |
Jul 23, 2020 | 19.82 | 19.85 | 19.67 | 19.67 | 1,561 | -0.00(-0.01%) |
Jul 22, 2020 | 19.74 | 19.74 | 19.67 | 19.67 | 2,450 | +0.08(+0.39%) |
Jul 21, 2020 | 19.43 | 19.71 | 19.43 | 19.59 | 6,329 | +0.17(+0.86%) |
Jul 20, 2020 | 19.54 | 19.54 | 19.35 | 19.43 | 2,138 | -0.11(-0.58%) |
Jul 17, 2020 | 19.39 | 19.54 | 19.39 | 19.54 | 3,439 | +0.20(+1.01%) |
Jul 16, 2020 | 19.32 | 19.34 | 19.32 | 19.34 | 978 | -0.07(-0.38%) |
Jul 15, 2020 | 19.08 | 19.42 | 19.08 | 19.42 | 2,267 | +0.49(+2.61%) |
Jul 14, 2020 | 18.64 | 18.92 | 18.64 | 18.92 | 1,179 | +0.27(+1.44%) |
Jul 13, 2020 | 18.74 | 18.90 | 18.65 | 18.65 | 1,554 | -0.04(-0.23%) |
Jul 10, 2020 | 18.58 | 18.70 | 18.58 | 18.70 | 736 | +0.06(+0.34%) |
Jul 09, 2020 | 18.58 | 18.77 | 18.58 | 18.63 | 2,536 | -0.13(-0.71%) |
Jul 08, 2020 | 18.55 | 18.77 | 18.55 | 18.77 | 2,216 | +0.10(+0.56%) |
Jul 07, 2020 | 18.77 | 18.78 | 18.66 | 18.66 | 3,615 | -0.09(-0.47%) |
Jul 06, 2020 | 18.74 | 18.75 | 18.64 | 18.75 | 3,423 | +0.17(+0.91%) |
Jul 02, 2020 | 18.60 | 18.68 | 18.58 | 18.58 | 1,351 | +0.03(+0.14%) |
Jul 01, 2020 | 18.62 | 18.62 | 18.53 | 18.56 | 771 | +0.02(+0.10%) |
Jun 30, 2020 | 18.45 | 18.54 | 18.45 | 18.54 | 1,215 | +0.26(+1.42%) |
Jun 29, 2020 | 18.08 | 18.28 | 18.07 | 18.28 | 1,310 | +0.21(+1.14%) |
Jun 26, 2020 | 18.09 | 18.18 | 18.01 | 18.07 | 2,088 | -0.28(-1.53%) |
Jun 25, 2020 | 18.24 | 18.35 | 18.24 | 18.35 | 939 | +0.07(+0.36%) |
Jun 24, 2020 | 18.42 | 18.46 | 18.20 | 18.29 | 1,719 | -0.52(-2.79%) |
Jun 23, 2020 | 18.85 | 18.87 | 18.76 | 18.81 | 3,604 | +0.15(+0.81%) |
Jun 22, 2020 | 18.48 | 18.66 | 18.48 | 18.66 | 2,794 | -0.03(-0.18%) |
Jun 19, 2020 | 18.90 | 19.04 | 18.69 | 18.69 | 982 | -0.11(-0.57%) |
Jun 18, 2020 | 18.84 | 18.90 | 18.80 | 18.80 | 3,859 | -0.03(-0.16%) |
Jun 17, 2020 | 18.80 | 18.95 | 18.80 | 18.83 | 3,550 | -0.01(-0.06%) |
Jun 16, 2020 | 19.13 | 19.17 | 18.79 | 18.84 | 4,363 | +0.17(+0.93%) |
Jun 15, 2020 | 17.90 | 18.68 | 17.90 | 18.67 | 1,273 | +0.27(+1.48%) |
Jun 12, 2020 | 18.30 | 18.46 | 18.25 | 18.40 | 4,176 | +0.32(+1.78%) |
Jun 11, 2020 | 18.77 | 18.77 | 18.04 | 18.08 | 3,780 | -1.19(-6.17%) |
Jun 10, 2020 | 19.47 | 19.47 | 19.26 | 19.26 | 958 | -0.25(-1.29%) |
Jun 09, 2020 | 19.47 | 19.65 | 19.45 | 19.52 | 8,341 | -0.21(-1.05%) |
Jun 08, 2020 | 19.52 | 19.72 | 19.52 | 19.72 | 2,828 | +0.27(+1.38%) |
Jun 05, 2020 | 19.54 | 19.79 | 19.45 | 19.45 | 8,966 | +0.17(+0.91%) |
Jun 04, 2020 | 18.92 | 19.28 | 18.92 | 19.28 | 3,068 | -0.02(-0.08%) |
Jun 03, 2020 | 19.01 | 19.30 | 19.01 | 19.30 | 3,479 | +0.50(+2.67%) |
Jun 02, 2020 | 18.73 | 18.90 | 18.73 | 18.79 | 5,555 | +0.01(+0.07%) |
Jun 01, 2020 | 18.82 | 18.94 | 18.78 | 18.78 | 5,767 | +0.04(+0.22%) |
May 29, 2020 | 18.60 | 18.74 | 18.42 | 18.74 | 2,210 | +0.06(+0.34%) |
May 28, 2020 | 18.93 | 18.96 | 18.67 | 18.68 | 2,541 | -0.07(-0.37%) |
May 27, 2020 | 18.29 | 18.75 | 18.22 | 18.75 | 2,909 | +0.52(+2.83%) |
May 26, 2020 | 18.65 | 18.65 | 18.21 | 18.23 | 4,898 | +0.23(+1.26%) |
May 22, 2020 | 17.79 | 18.00 | 17.79 | 18.00 | 1,842 | -0.00(-0.01%) |
May 21, 2020 | 18.22 | 18.22 | 17.85 | 18.00 | 1,686 | -0.04(-0.22%) |
May 20, 2020 | 18.03 | 18.12 | 17.99 | 18.04 | 4,032 | +0.21(+1.19%) |
May 19, 2020 | 17.73 | 17.93 | 17.73 | 17.83 | 2,407 | +0.01(+0.08%) |
May 18, 2020 | 17.65 | 17.89 | 17.65 | 17.82 | 12,280 | +0.57(+3.30%) |
May 15, 2020 | 16.96 | 17.33 | 16.96 | 17.25 | 11,177 | +0.08(+0.46%) |
May 14, 2020 | 16.97 | 17.17 | 16.97 | 17.17 | 659 | +0.05(+0.28%) |
May 13, 2020 | 17.10 | 17.12 | 17.00 | 17.12 | 2,315 | -0.38(-2.18%) |
May 12, 2020 | 17.95 | 17.95 | 17.50 | 17.50 | 3,496 | -0.35(-1.96%) |
May 11, 2020 | 17.73 | 17.85 | 17.70 | 17.85 | 1,509 | +0.01(+0.04%) |
May 08, 2020 | 17.81 | 17.88 | 17.81 | 17.85 | 736 | +0.28(+1.62%) |
May 07, 2020 | 17.44 | 17.56 | 17.44 | 17.56 | 3,172 | +0.09(+0.51%) |
May 06, 2020 | 17.57 | 17.59 | 17.47 | 17.47 | 2,325 | +0.06(+0.36%) |
May 05, 2020 | 17.64 | 17.64 | 17.41 | 17.41 | 3,073 | +0.13(+0.72%) |
May 04, 2020 | 17.09 | 17.33 | 17.07 | 17.28 | 4,942 | +0.05(+0.26%) |