Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 19.66 | 19.75 | 19.59 | 19.75 | 4,508 | +0.07(+0.35%) |
Jul 30, 2020 | 19.63 | 19.70 | 19.61 | 19.69 | 3,318 | +0.03(+0.16%) |
Jul 29, 2020 | 19.63 | 19.68 | 19.61 | 19.65 | 4,468 | +0.14(+0.70%) |
Jul 28, 2020 | 19.59 | 19.61 | 19.52 | 19.52 | 3,573 | -0.06(-0.33%) |
Jul 27, 2020 | 19.58 | 19.61 | 19.55 | 19.58 | 7,503 | +0.03(+0.14%) |
Jul 24, 2020 | 19.55 | 19.56 | 19.50 | 19.55 | 7,514 | +0.05(+0.25%) |
Jul 23, 2020 | 19.52 | 19.56 | 19.48 | 19.51 | 15,613 | -0.04(-0.22%) |
Jul 22, 2020 | 19.49 | 19.56 | 19.43 | 19.55 | 6,357 | +0.12(+0.63%) |
Jul 21, 2020 | 19.42 | 19.47 | 19.39 | 19.43 | 8,606 | +0.07(+0.35%) |
Jul 20, 2020 | 19.27 | 19.36 | 19.27 | 19.36 | 2,375 | +0.10(+0.54%) |
Jul 17, 2020 | 19.24 | 19.29 | 19.23 | 19.26 | 3,506 | +0.04(+0.23%) |
Jul 16, 2020 | 19.18 | 19.22 | 19.17 | 19.21 | 15,106 | +0.04(+0.22%) |
Jul 15, 2020 | 19.17 | 19.17 | 19.17 | 19.17 | 22 | +0.08(+0.43%) |
Jul 14, 2020 | 19.05 | 19.15 | 19.02 | 19.09 | 16,901 | +0.18(+0.97%) |
Jul 13, 2020 | 19.08 | 19.11 | 18.90 | 18.90 | 7,699 | -0.10(-0.55%) |
Jul 10, 2020 | 18.98 | 19.04 | 18.97 | 19.01 | 3,757 | -0.01(-0.04%) |
Jul 09, 2020 | 18.94 | 19.05 | 18.90 | 19.02 | 3,536 | -0.02(-0.13%) |
Jul 08, 2020 | 19.04 | 19.06 | 18.99 | 19.04 | 5,738 | +0.04(+0.23%) |
Jul 07, 2020 | 19.05 | 19.07 | 19.00 | 19.00 | 10,766 | +0.02(+0.08%) |
Jul 06, 2020 | 18.97 | 19.00 | 18.96 | 18.98 | 8,935 | +0.10(+0.54%) |
Jul 02, 2020 | 18.95 | 18.95 | 18.87 | 18.88 | 5,009 | +0.05(+0.24%) |
Jul 01, 2020 | 18.81 | 18.92 | 18.78 | 18.83 | 34,499 | +0.08(+0.44%) |
Jun 30, 2020 | 18.66 | 18.78 | 18.66 | 18.75 | 1,885 | +0.05(+0.26%) |
Jun 29, 2020 | 18.83 | 18.85 | 18.70 | 18.70 | 2,858 | -0.10(-0.51%) |
Jun 26, 2020 | 18.82 | 18.90 | 18.80 | 18.80 | 2,638 | -0.16(-0.86%) |
Jun 25, 2020 | 18.98 | 19.00 | 18.95 | 18.96 | 2,149 | +0.04(+0.21%) |
Jun 24, 2020 | 18.88 | 18.96 | 18.88 | 18.92 | 3,626 | -0.12(-0.61%) |
Jun 23, 2020 | 19.16 | 19.16 | 19.04 | 19.04 | 586 | -0.03(-0.17%) |
Jun 22, 2020 | 19.10 | 19.18 | 19.04 | 19.07 | 5,690 | +0.01(+0.04%) |
Jun 19, 2020 | 19.19 | 19.19 | 19.04 | 19.06 | 2,763 | -0.09(-0.48%) |
Jun 18, 2020 | 19.21 | 19.27 | 19.15 | 19.15 | 8,535 | -0.00(-0.02%) |
Jun 17, 2020 | 19.18 | 19.26 | 19.15 | 19.16 | 5,701 | -0.04(-0.19%) |
Jun 16, 2020 | 19.23 | 19.31 | 19.08 | 19.19 | 25,747 | +0.14(+0.75%) |
Jun 15, 2020 | 19.00 | 19.16 | 19.00 | 19.05 | 8,942 | +0.04(+0.21%) |
Jun 12, 2020 | 18.97 | 19.03 | 18.94 | 19.01 | 4,020 | +0.16(+0.86%) |
Jun 11, 2020 | 19.06 | 19.06 | 18.83 | 18.85 | 5,148 | -0.40(-2.06%) |
Jun 10, 2020 | 19.28 | 19.34 | 19.20 | 19.24 | 7,050 | -0.05(-0.27%) |
Jun 09, 2020 | 19.33 | 19.41 | 19.29 | 19.30 | 21,135 | -0.10(-0.51%) |
Jun 08, 2020 | 19.38 | 19.44 | 19.34 | 19.39 | 3,292 | +0.08(+0.42%) |
Jun 05, 2020 | 19.32 | 19.45 | 19.31 | 19.31 | 12,562 | +0.15(+0.76%) |
Jun 04, 2020 | 19.21 | 19.21 | 19.15 | 19.17 | 3,734 | -0.02(-0.08%) |
Jun 03, 2020 | 19.07 | 19.18 | 19.07 | 19.18 | 1,091 | +0.20(+1.07%) |
Jun 02, 2020 | 18.91 | 19.02 | 18.87 | 18.98 | 3,423 | +0.19(+1.00%) |
Jun 01, 2020 | 18.83 | 18.91 | 18.79 | 18.79 | 1,145 | -0.03(-0.18%) |
May 29, 2020 | 18.77 | 18.87 | 18.69 | 18.83 | 7,568 | +0.11(+0.59%) |
May 28, 2020 | 18.80 | 18.86 | 18.72 | 18.72 | 21,464 | -0.04(-0.19%) |
May 27, 2020 | 18.77 | 18.80 | 18.61 | 18.75 | 14,513 | +0.12(+0.64%) |
May 26, 2020 | 18.60 | 18.68 | 18.53 | 18.63 | 13,975 | +0.09(+0.49%) |
May 22, 2020 | 18.46 | 18.58 | 18.44 | 18.54 | 11,605 | +0.06(+0.34%) |
May 21, 2020 | 18.41 | 18.50 | 18.38 | 18.48 | 4,769 | +0.12(+0.67%) |
May 20, 2020 | 18.36 | 18.37 | 18.36 | 18.36 | 843 | +0.15(+0.84%) |
May 19, 2020 | 18.23 | 18.30 | 18.20 | 18.20 | 2,766 | -0.01(-0.05%) |
May 18, 2020 | 18.26 | 18.26 | 18.17 | 18.21 | 1,426 | +0.14(+0.76%) |
May 15, 2020 | 18.02 | 18.07 | 18.02 | 18.07 | 1,387 | +0.00(+0.00%) |
May 14, 2020 | 18.06 | 18.11 | 18.06 | 18.07 | 2,746 | -0.02(-0.09%) |
May 13, 2020 | 18.20 | 18.20 | 18.07 | 18.09 | 3,510 | -0.07(-0.40%) |
May 12, 2020 | 18.22 | 18.29 | 18.16 | 18.16 | 8,247 | -0.03(-0.16%) |
May 11, 2020 | 18.16 | 18.26 | 18.13 | 18.19 | 3,742 | +0.00(+0.02%) |
May 08, 2020 | 18.14 | 18.23 | 18.10 | 18.19 | 14,758 | +0.15(+0.81%) |
May 07, 2020 | 18.01 | 18.08 | 18.00 | 18.04 | 6,815 | +0.08(+0.46%) |
May 06, 2020 | 17.93 | 18.02 | 17.87 | 17.96 | 34,914 | +0.08(+0.43%) |
May 05, 2020 | 17.92 | 18.00 | 17.88 | 17.88 | 12,908 | +0.01(+0.08%) |
May 04, 2020 | 17.86 | 17.94 | 17.82 | 17.87 | 10,821 | -0.00(-0.01%) |