Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 18.82 | 18.82 | 18.82 | 0 | +0.03(+0.16%) | |
Jul 29, 2020 | 18.79 | 18.79 | 18.79 | 0 | +0.01(+0.05%) | |
Jul 28, 2020 | 18.77 | 18.79 | 18.77 | 18.78 | 7,295 | +0.02(+0.11%) |
Jul 27, 2020 | 18.77 | 18.77 | 18.76 | 18.76 | 1,831 | -0.04(-0.21%) |
Jul 24, 2020 | 18.80 | 18.83 | 18.80 | 18.80 | 17,550 | +0.02(+0.11%) |
Jul 23, 2020 | 18.79 | 18.79 | 18.78 | 18.78 | 2,500 | +0.01(+0.05%) |
Jul 22, 2020 | 18.79 | 18.79 | 18.77 | 18.77 | 19,700 | -0.03(-0.16%) |
Jul 21, 2020 | 18.79 | 18.80 | 18.79 | 18.80 | 5,249 | +0.03(+0.16%) |
Jul 20, 2020 | 18.74 | 18.77 | 18.74 | 18.77 | 12,000 | +0.07(+0.37%) |
Jul 17, 2020 | 18.70 | 18.70 | 18.70 | 18.70 | 5,260 | +0.05(+0.27%) |
Jul 16, 2020 | 18.70 | 18.70 | 18.65 | 18.65 | 20,700 | -0.01(-0.05%) |
Jul 15, 2020 | 18.68 | 18.68 | 18.66 | 18.66 | 15,869 | +0.04(+0.21%) |
Jul 14, 2020 | 18.61 | 18.62 | 18.61 | 18.62 | 11,039 | +0.00(+0.00%) |
Jul 13, 2020 | 18.68 | 18.68 | 18.59 | 18.62 | 5,100 | +0.01(+0.05%) |
Jul 10, 2020 | 18.59 | 18.61 | 18.59 | 18.61 | 6,683 | +0.01(+0.05%) |
Jul 09, 2020 | 18.60 | 18.64 | 18.60 | 18.60 | 18,800 | -0.02(-0.11%) |
Jul 08, 2020 | 18.62 | 18.62 | 18.62 | 18.62 | 4,900 | +0.05(+0.27%) |
Jul 07, 2020 | 18.68 | 18.68 | 18.57 | 18.57 | 29,298 | -0.05(-0.27%) |
Jul 06, 2020 | 18.61 | 18.62 | 18.59 | 18.62 | 14,278 | +0.05(+0.27%) |
Jul 03, 2020 | 18.55 | 18.57 | 18.55 | 18.57 | 300 | +0.01(+0.05%) |
Jul 02, 2020 | 18.58 | 18.58 | 18.56 | 18.56 | 4,650 | +0.06(+0.32%) |
Jun 30, 2020 | 18.50 | 18.50 | 18.50 | 0 | +0.06(+0.33%) | |
Jun 29, 2020 | 18.48 | 18.48 | 18.44 | 18.44 | 6,351 | -0.05(-0.27%) |
Jun 26, 2020 | 18.48 | 18.49 | 18.48 | 18.49 | 4,022 | -0.08(-0.43%) |
Jun 25, 2020 | 18.48 | 18.57 | 18.48 | 18.57 | 1,200 | +0.10(+0.54%) |
Jun 24, 2020 | 18.51 | 18.51 | 18.47 | 18.47 | 2,400 | -0.13(-0.70%) |
Jun 23, 2020 | 18.61 | 18.63 | 18.60 | 18.60 | 15,500 | +0.04(+0.22%) |
Jun 22, 2020 | 18.62 | 18.63 | 18.56 | 18.56 | 1,600 | -0.06(-0.32%) |
Jun 19, 2020 | 18.60 | 18.62 | 18.60 | 18.62 | 2,707 | +0.02(+0.11%) |
Jun 18, 2020 | 18.60 | 18.60 | 18.60 | 18.60 | 1,500 | +0.06(+0.32%) |
Jun 17, 2020 | 18.57 | 18.64 | 18.54 | 18.54 | 4,597 | -0.05(-0.27%) |
Jun 16, 2020 | 18.56 | 18.59 | 18.56 | 18.59 | 5,200 | +0.19(+1.03%) |
Jun 15, 2020 | 18.41 | 18.41 | 18.40 | 18.40 | 2,100 | -0.10(-0.54%) |
Jun 12, 2020 | 18.43 | 18.50 | 18.43 | 18.50 | 4,000 | +0.06(+0.33%) |
Jun 11, 2020 | 18.39 | 18.44 | 18.38 | 18.44 | 2,050 | -0.16(-0.86%) |
Jun 10, 2020 | 18.60 | 18.60 | 18.60 | 75 | +0.00(+0.00%) | |
Jun 09, 2020 | 18.60 | 18.60 | 18.60 | 18.60 | 600 | -0.05(-0.27%) |
Jun 08, 2020 | 18.65 | 18.66 | 18.64 | 18.65 | 1,895 | +0.08(+0.43%) |
Jun 05, 2020 | 18.60 | 18.60 | 18.57 | 18.57 | 2,872 | +0.05(+0.27%) |
Jun 04, 2020 | 18.50 | 18.57 | 18.45 | 18.52 | 4,250 | -0.01(-0.05%) |
Jun 03, 2020 | 18.50 | 18.54 | 18.50 | 18.53 | 7,643 | +0.09(+0.49%) |
Jun 02, 2020 | 18.42 | 18.44 | 18.42 | 18.44 | 5,200 | +0.05(+0.27%) |
Jun 01, 2020 | 18.39 | 18.39 | 18.39 | 18.39 | 2,301 | +0.06(+0.33%) |
May 29, 2020 | 18.34 | 18.34 | 18.33 | 18.33 | 1,850 | +0.03(+0.16%) |
May 28, 2020 | 18.30 | 18.30 | 18.30 | 18.30 | 2,169 | +0.01(+0.05%) |
May 26, 2020 | 18.29 | 18.29 | 18.29 | 0 | -0.01(-0.05%) | |
May 25, 2020 | 18.25 | 18.30 | 18.25 | 18.30 | 467 | +0.03(+0.16%) |
May 22, 2020 | 18.21 | 18.27 | 18.21 | 18.27 | 6,500 | +0.04(+0.22%) |
May 21, 2020 | 18.23 | 18.23 | 18.23 | 18.23 | 700 | +0.05(+0.28%) |
May 20, 2020 | 18.21 | 18.21 | 18.18 | 18.18 | 2,294 | +0.04(+0.22%) |
May 19, 2020 | 18.08 | 18.21 | 18.07 | 18.14 | 8,072 | +0.15(+0.83%) |
May 15, 2020 | 17.99 | 17.99 | 17.99 | 0 | +0.04(+0.22%) | |
May 14, 2020 | 17.95 | 17.95 | 17.95 | 17.95 | 200 | -0.11(-0.61%) |
May 13, 2020 | 18.06 | 18.06 | 18.06 | 18.06 | 140 | +0.00(+0.00%) |
May 12, 2020 | 18.11 | 18.11 | 18.06 | 18.06 | 1,078 | -0.05(-0.28%) |
May 11, 2020 | 18.11 | 18.11 | 18.11 | 18.11 | 100 | +0.02(+0.11%) |
May 08, 2020 | 18.10 | 18.10 | 18.09 | 18.09 | 14,900 | +0.04(+0.22%) |
May 07, 2020 | 18.01 | 18.07 | 18.01 | 18.05 | 4,314 | +0.00(+0.00%) |
May 05, 2020 | 18.05 | 18.05 | 18.05 | 0 | +0.05(+0.28%) |