Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 17.82 | 17.82 | 17.82 | 0 | +0.06(+0.34%) | |
Jul 30, 2020 | 17.75 | 17.78 | 17.75 | 17.76 | 32,837 | +0.11(+0.62%) |
Jul 29, 2020 | 17.58 | 17.72 | 17.58 | 17.65 | 975 | +0.07(+0.40%) |
Jul 28, 2020 | 17.59 | 17.59 | 17.58 | 17.58 | 2,196 | -0.03(-0.17%) |
Jul 27, 2020 | 17.80 | 17.80 | 17.56 | 17.61 | 6,166 | -0.09(-0.51%) |
Jul 24, 2020 | 17.77 | 17.77 | 17.70 | 17.70 | 260 | -0.07(-0.39%) |
Jul 23, 2020 | 17.78 | 17.78 | 17.65 | 17.77 | 2,588 | -0.01(-0.06%) |
Jul 22, 2020 | 17.65 | 17.78 | 17.65 | 17.78 | 1,500 | +0.08(+0.45%) |
Jul 21, 2020 | 17.61 | 17.77 | 17.61 | 17.70 | 1,334 | +0.16(+0.91%) |
Jul 20, 2020 | 17.46 | 17.54 | 17.46 | 17.54 | 4,706 | +0.06(+0.34%) |
Jul 17, 2020 | 17.48 | 17.49 | 17.39 | 17.48 | 7,854 | +0.08(+0.46%) |
Jul 16, 2020 | 17.39 | 17.40 | 17.38 | 17.40 | 3,675 | -0.08(-0.46%) |
Jul 15, 2020 | 17.30 | 17.48 | 17.30 | 17.48 | 228 | +0.21(+1.22%) |
Jul 14, 2020 | 17.05 | 17.27 | 17.05 | 17.27 | 4,911 | +0.11(+0.64%) |
Jul 13, 2020 | 17.25 | 17.34 | 17.16 | 17.16 | 5,278 | -0.02(-0.12%) |
Jul 10, 2020 | 17.21 | 17.29 | 17.15 | 17.18 | 4,422 | -0.11(-0.64%) |
Jul 09, 2020 | 17.42 | 17.42 | 17.16 | 17.29 | 4,562 | -0.01(-0.06%) |
Jul 08, 2020 | 17.25 | 17.30 | 17.25 | 17.30 | 1,264 | +0.18(+1.05%) |
Jul 07, 2020 | 17.20 | 17.27 | 17.12 | 17.12 | 18,272 | -0.13(-0.75%) |
Jul 06, 2020 | 17.25 | 17.25 | 17.23 | 17.25 | 9,169 | +0.10(+0.58%) |
Jul 03, 2020 | 17.15 | 17.15 | 17.15 | 17.15 | 842 | -0.02(-0.12%) |
Jul 02, 2020 | 17.03 | 17.20 | 17.03 | 17.17 | 3,028 | +0.21(+1.24%) |
Jun 30, 2020 | 16.96 | 16.96 | 16.96 | 0 | +0.10(+0.59%) | |
Jun 29, 2020 | 17.19 | 17.19 | 16.86 | 16.86 | 1,659 | -0.14(-0.82%) |
Jun 26, 2020 | 17.27 | 17.27 | 17.00 | 17.00 | 1,594 | -0.21(-1.22%) |
Jun 25, 2020 | 17.08 | 17.27 | 17.05 | 17.21 | 25,130 | -0.04(-0.23%) |
Jun 24, 2020 | 17.08 | 17.25 | 17.05 | 17.25 | 3,484 | +0.00(+0.00%) |
Jun 23, 2020 | 17.25 | 17.25 | 17.23 | 17.25 | 300 | +0.03(+0.17%) |
Jun 22, 2020 | 17.41 | 17.41 | 17.22 | 17.22 | 1,282 | -0.25(-1.43%) |
Jun 19, 2020 | 17.32 | 17.48 | 17.32 | 17.47 | 1,200 | +0.26(+1.51%) |
Jun 18, 2020 | 17.25 | 17.25 | 17.21 | 17.21 | 3,095 | -0.04(-0.23%) |
Jun 17, 2020 | 17.40 | 17.40 | 17.25 | 17.25 | 6,970 | -0.35(-1.99%) |
Jun 16, 2020 | 17.51 | 17.60 | 17.51 | 17.60 | 4,865 | +0.09(+0.51%) |
Jun 15, 2020 | 17.05 | 17.51 | 17.05 | 17.51 | 784 | +0.31(+1.80%) |
Jun 12, 2020 | 17.19 | 17.25 | 17.19 | 17.20 | 4,454 | +0.15(+0.88%) |
Jun 11, 2020 | 17.26 | 17.26 | 17.05 | 17.05 | 2,991 | -0.57(-3.23%) |
Jun 10, 2020 | 17.72 | 17.72 | 17.53 | 17.62 | 4,151 | +0.12(+0.69%) |
Jun 09, 2020 | 17.15 | 17.50 | 17.06 | 17.50 | 23,247 | +0.25(+1.45%) |
Jun 08, 2020 | 17.11 | 17.32 | 17.11 | 17.25 | 8,869 | -0.13(-0.75%) |
Jun 05, 2020 | 17.17 | 17.45 | 17.17 | 17.38 | 4,375 | +0.12(+0.70%) |
Jun 04, 2020 | 17.43 | 17.43 | 17.25 | 17.26 | 6,594 | -0.21(-1.20%) |
Jun 03, 2020 | 17.34 | 17.48 | 17.22 | 17.47 | 12,369 | +0.27(+1.57%) |
Jun 02, 2020 | 17.15 | 17.20 | 17.15 | 17.20 | 3,290 | +0.11(+0.64%) |
Jun 01, 2020 | 16.70 | 17.09 | 16.69 | 17.09 | 5,339 | +0.39(+2.34%) |
May 29, 2020 | 16.89 | 16.89 | 16.70 | 16.70 | 2,878 | -0.10(-0.60%) |
May 28, 2020 | 16.97 | 16.97 | 16.70 | 16.80 | 2,705 | +0.15(+0.90%) |
May 27, 2020 | 16.60 | 16.94 | 16.60 | 16.65 | 861 | +0.11(+0.67%) |
May 26, 2020 | 16.37 | 16.95 | 16.36 | 16.54 | 14,861 | +0.17(+1.04%) |
May 25, 2020 | 16.36 | 16.57 | 16.36 | 16.37 | 1,015 | -0.01(-0.06%) |
May 22, 2020 | 16.50 | 16.51 | 16.36 | 16.38 | 2,427 | -0.21(-1.27%) |
May 21, 2020 | 16.65 | 16.65 | 16.45 | 16.59 | 4,435 | +0.05(+0.30%) |
May 20, 2020 | 16.30 | 16.55 | 16.30 | 16.54 | 11,391 | +0.24(+1.47%) |
May 19, 2020 | 16.07 | 16.30 | 16.07 | 16.30 | 9,187 | +0.40(+2.52%) |
May 15, 2020 | 15.90 | 15.90 | 15.90 | 0 | -0.10(-0.62%) | |
May 14, 2020 | 16.00 | 16.00 | 15.89 | 16.00 | 4,769 | -0.10(-0.62%) |
May 13, 2020 | 16.06 | 16.10 | 16.06 | 16.10 | 596 | -0.04(-0.25%) |
May 12, 2020 | 16.15 | 16.15 | 16.11 | 16.14 | 8,409 | -0.05(-0.31%) |
May 11, 2020 | 16.16 | 16.19 | 16.05 | 16.19 | 1,047 | +0.04(+0.25%) |
May 08, 2020 | 16.11 | 16.15 | 16.08 | 16.15 | 5,957 | +0.24(+1.51%) |
May 07, 2020 | 16.00 | 16.05 | 15.91 | 15.91 | 63,532 | -0.23(-1.43%) |
May 06, 2020 | 16.15 | 16.15 | 16.10 | 16.14 | 2,937 | -0.05(-0.31%) |
May 05, 2020 | 16.15 | 16.19 | 15.95 | 16.19 | 15,376 | +0.00(+0.00%) |
May 04, 2020 | 15.95 | 16.22 | 15.82 | 16.19 | 60,328 | +0.26(+1.63%) |