Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 24.60 | 24.60 | 24.55 | 24.57 | 900 | -0.05(-0.22%) |
Jul 30, 2020 | 24.69 | 24.69 | 24.62 | 24.62 | 791 | +0.02(+0.08%) |
Jul 29, 2020 | 24.60 | 24.60 | 24.60 | 24.60 | 1 | +0.10(+0.41%) |
Jul 28, 2020 | 24.48 | 24.50 | 24.48 | 24.50 | 4,369 | +0.02(+0.08%) |
Jul 27, 2020 | 24.48 | 24.48 | 24.48 | 24.48 | 400 | +0.02(+0.08%) |
Jul 24, 2020 | 24.47 | 24.47 | 24.46 | 24.46 | 500 | +0.01(+0.02%) |
Jul 23, 2020 | 24.48 | 24.48 | 24.45 | 24.45 | 401 | -0.02(-0.06%) |
Jul 22, 2020 | 24.46 | 24.48 | 24.46 | 24.47 | 1,119 | +0.04(+0.15%) |
Jul 21, 2020 | 24.42 | 24.43 | 24.42 | 24.43 | 296 | -0.01(-0.03%) |
Jul 20, 2020 | 24.36 | 24.44 | 24.36 | 24.44 | 2,653 | -0.03(-0.13%) |
Jul 17, 2020 | 24.41 | 24.47 | 24.41 | 24.47 | 300 | +0.07(+0.29%) |
Jul 16, 2020 | 24.39 | 24.40 | 24.39 | 24.40 | 1,306 | +0.03(+0.12%) |
Jul 15, 2020 | 24.37 | 24.37 | 24.37 | 24.37 | 0 | +0.04(+0.17%) |
Jul 14, 2020 | 24.30 | 24.33 | 24.30 | 24.33 | 400 | +0.02(+0.10%) |
Jul 13, 2020 | 24.28 | 24.37 | 24.28 | 24.30 | 2,420 | +0.08(+0.34%) |
Jul 10, 2020 | 24.36 | 24.36 | 24.13 | 24.22 | 400 | -0.00(-0.01%) |
Jul 09, 2020 | 24.23 | 24.23 | 24.23 | 24.23 | 48 | +0.03(+0.12%) |
Jul 08, 2020 | 24.13 | 24.20 | 24.13 | 24.20 | 132 | +0.05(+0.21%) |
Jul 07, 2020 | 24.14 | 24.22 | 24.08 | 24.14 | 1,260 | +0.02(+0.08%) |
Jul 06, 2020 | 24.27 | 24.27 | 24.06 | 24.12 | 1,719 | -0.09(-0.35%) |
Jul 02, 2020 | 24.21 | 24.21 | 24.21 | 24.21 | 1,500 | +0.02(+0.06%) |
Jul 01, 2020 | 24.20 | 24.20 | 24.20 | 24.20 | 0 | +0.00(+0.02%) |
Jun 30, 2020 | 24.19 | 24.19 | 24.19 | 24.19 | 4 | +0.04(+0.18%) |
Jun 29, 2020 | 24.21 | 24.22 | 24.08 | 24.15 | 4,248 | -0.04(-0.15%) |
Jun 26, 2020 | 24.02 | 24.18 | 24.02 | 24.18 | 800 | +0.04(+0.15%) |
Jun 25, 2020 | 24.14 | 24.14 | 24.14 | 24.14 | 63 | -0.02(-0.06%) |
Jun 24, 2020 | 24.16 | 24.16 | 24.16 | 24.16 | 25 | +0.02(+0.08%) |
Jun 23, 2020 | 24.22 | 24.22 | 24.14 | 24.14 | 204 | -0.14(-0.60%) |
Jun 22, 2020 | 24.13 | 24.29 | 24.13 | 24.29 | 285 | +0.12(+0.50%) |
Jun 19, 2020 | 24.10 | 24.16 | 24.09 | 24.16 | 4,000 | +0.08(+0.33%) |
Jun 18, 2020 | 24.04 | 24.09 | 24.04 | 24.09 | 240 | +0.05(+0.21%) |
Jun 17, 2020 | 24.04 | 24.04 | 24.04 | 24.04 | 100 | -0.10(-0.42%) |
Jun 16, 2020 | 24.14 | 24.14 | 24.14 | 24.14 | 1 | +0.03(+0.13%) |
Jun 15, 2020 | 24.07 | 24.11 | 24.05 | 24.11 | 2,296 | +0.01(+0.05%) |
Jun 12, 2020 | 24.09 | 24.09 | 24.09 | 24.09 | 100 | +0.10(+0.43%) |
Jun 11, 2020 | 23.98 | 23.99 | 23.98 | 23.99 | 2,098 | -0.05(-0.21%) |
Jun 10, 2020 | 24.04 | 24.04 | 24.04 | 24.04 | 1 | +0.04(+0.15%) |
Jun 09, 2020 | 24.00 | 24.00 | 24.00 | 24.00 | 1 | +0.04(+0.19%) |
Jun 08, 2020 | 24.04 | 24.04 | 23.96 | 23.96 | 1,687 | -0.03(-0.14%) |
Jun 05, 2020 | 23.90 | 24.03 | 23.90 | 23.99 | 1,000 | +0.14(+0.61%) |
Jun 04, 2020 | 23.70 | 23.88 | 23.70 | 23.85 | 11,396 | +0.05(+0.19%) |
Jun 03, 2020 | 23.80 | 23.80 | 23.80 | 23.80 | 14 | -0.01(-0.05%) |
Jun 02, 2020 | 23.89 | 23.89 | 23.82 | 23.82 | 470 | +0.07(+0.28%) |
Jun 01, 2020 | 23.70 | 23.75 | 23.70 | 23.75 | 101 | -0.09(-0.38%) |
May 29, 2020 | 23.69 | 23.85 | 23.69 | 23.84 | 500 | +0.05(+0.23%) |
May 28, 2020 | 23.79 | 23.79 | 23.79 | 23.79 | 31 | -0.01(-0.04%) |
May 27, 2020 | 23.86 | 23.86 | 23.72 | 23.79 | 7,460 | +0.04(+0.16%) |
May 26, 2020 | 23.75 | 23.75 | 23.75 | 23.75 | 5 | +0.00(+0.00%) |
May 22, 2020 | 23.75 | 23.75 | 23.75 | 23.75 | 100 | +0.11(+0.44%) |
May 21, 2020 | 23.59 | 23.65 | 23.58 | 23.65 | 1,525 | -0.02(-0.06%) |
May 20, 2020 | 23.57 | 23.66 | 23.57 | 23.66 | 210 | +0.13(+0.57%) |
May 19, 2020 | 23.50 | 23.53 | 23.50 | 23.53 | 102 | +0.04(+0.15%) |
May 18, 2020 | 23.49 | 23.50 | 23.46 | 23.50 | 2,575 | +0.01(+0.02%) |
May 15, 2020 | 23.49 | 23.49 | 23.49 | 23.49 | 500 | +0.09(+0.37%) |
May 14, 2020 | 23.40 | 23.40 | 23.40 | 23.40 | 6 | +0.08(+0.36%) |
May 13, 2020 | 23.30 | 23.32 | 23.30 | 23.32 | 1,179 | -0.02(-0.09%) |
May 12, 2020 | 23.34 | 23.34 | 23.34 | 23.34 | 3 | +0.10(+0.43%) |
May 11, 2020 | 23.21 | 23.40 | 23.21 | 23.24 | 6,025 | +0.16(+0.72%) |
May 08, 2020 | 22.99 | 23.08 | 22.99 | 23.07 | 5,000 | -0.00(-0.02%) |
May 07, 2020 | 23.04 | 23.11 | 22.98 | 23.08 | 7,756 | +0.15(+0.65%) |
May 06, 2020 | 22.91 | 23.04 | 22.91 | 22.93 | 2,622 | -0.06(-0.24%) |
May 05, 2020 | 22.86 | 23.03 | 22.86 | 22.99 | 2,409 | +0.03(+0.13%) |
May 04, 2020 | 22.96 | 22.96 | 22.96 | 22.96 | 201 | +0.17(+0.75%) |