Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 21.35 | 21.35 | 20.82 | 20.95 | 500 | -0.69(-3.19%) |
Jul 30, 2020 | 21.41 | 21.69 | 21.21 | 21.64 | 1,550 | +0.47(+2.24%) |
Jul 29, 2020 | 20.86 | 21.20 | 20.86 | 21.17 | 1,223 | -0.03(-0.17%) |
Jul 28, 2020 | 21.50 | 21.79 | 21.05 | 21.20 | 925 | +0.10(+0.50%) |
Jul 27, 2020 | 20.40 | 21.97 | 20.40 | 21.10 | 3,219 | +0.20(+0.96%) |
Jul 24, 2020 | 20.80 | 20.90 | 20.80 | 20.90 | 100 | +0.03(+0.14%) |
Jul 23, 2020 | 20.87 | 20.87 | 20.87 | 20.87 | 68 | +0.18(+0.85%) |
Jul 22, 2020 | 21.55 | 21.55 | 20.40 | 20.70 | 753 | -0.30(-1.45%) |
Jul 21, 2020 | 20.60 | 21.00 | 20.60 | 21.00 | 1,224 | +0.15(+0.72%) |
Jul 20, 2020 | 20.40 | 20.85 | 20.40 | 20.85 | 650 | -0.15(-0.71%) |
Jul 17, 2020 | 21.07 | 21.07 | 20.82 | 21.00 | 300 | +0.35(+1.69%) |
Jul 16, 2020 | 21.48 | 21.48 | 20.65 | 20.65 | 321 | -0.28(-1.31%) |
Jul 15, 2020 | 21.18 | 21.36 | 20.75 | 20.93 | 1,303 | +0.27(+1.28%) |
Jul 14, 2020 | 20.00 | 20.66 | 20.00 | 20.66 | 357 | +0.53(+2.63%) |
Jul 13, 2020 | 20.39 | 20.39 | 20.13 | 20.13 | 201 | +0.13(+0.65%) |
Jul 10, 2020 | 19.27 | 20.56 | 19.27 | 20.00 | 1,400 | -0.58(-2.82%) |
Jul 09, 2020 | 21.35 | 21.35 | 20.58 | 20.58 | 124 | -0.87(-4.03%) |
Jul 08, 2020 | 21.59 | 21.67 | 21.45 | 21.45 | 2,158 | -1.16(-5.11%) |
Jul 07, 2020 | 21.70 | 22.64 | 21.70 | 22.60 | 1,765 | +0.57(+2.59%) |
Jul 06, 2020 | 23.02 | 23.02 | 22.02 | 22.03 | 4,436 | +0.53(+2.47%) |
Jul 02, 2020 | 21.10 | 21.88 | 21.06 | 21.50 | 2,400 | -0.43(-1.94%) |
Jul 01, 2020 | 21.85 | 22.00 | 21.80 | 21.93 | 1,616 | +1.09(+5.21%) |
Jun 30, 2020 | 21.04 | 22.13 | 20.84 | 20.84 | 152 | +0.34(+1.66%) |
Jun 29, 2020 | 21.78 | 21.78 | 20.50 | 20.50 | 458 | -1.28(-5.88%) |
Jun 26, 2020 | 22.13 | 22.13 | 21.60 | 21.78 | 600 | +0.35(+1.63%) |
Jun 25, 2020 | 21.43 | 21.43 | 20.75 | 21.43 | 727 | +0.00(+0.00%) |
Jun 24, 2020 | 22.10 | 22.10 | 21.04 | 21.43 | 696 | -0.67(-3.03%) |
Jun 23, 2020 | 21.61 | 22.10 | 21.61 | 22.10 | 721 | +0.64(+2.96%) |
Jun 22, 2020 | 20.69 | 21.50 | 20.69 | 21.46 | 2,081 | +0.12(+0.55%) |
Jun 19, 2020 | 21.61 | 21.65 | 21.35 | 21.35 | 1,100 | +0.41(+1.94%) |
Jun 18, 2020 | 21.19 | 21.19 | 20.94 | 20.94 | 122 | +0.13(+0.62%) |
Jun 17, 2020 | 20.81 | 20.81 | 20.74 | 20.81 | 156 | -0.01(-0.02%) |
Jun 16, 2020 | 20.86 | 20.86 | 20.80 | 20.82 | 1,110 | +0.50(+2.44%) |
Jun 15, 2020 | 19.74 | 20.32 | 19.74 | 20.32 | 715 | -0.23(-1.10%) |
Jun 12, 2020 | 20.55 | 20.55 | 20.55 | 20.55 | 100 | +0.41(+2.01%) |
Jun 11, 2020 | 20.58 | 20.59 | 20.14 | 20.14 | 576 | -1.68(-7.70%) |
Jun 10, 2020 | 21.48 | 21.82 | 21.48 | 21.82 | 1,846 | +0.05(+0.25%) |
Jun 09, 2020 | 22.11 | 22.12 | 21.15 | 21.77 | 795 | +0.20(+0.90%) |
Jun 08, 2020 | 21.20 | 21.95 | 21.20 | 21.57 | 2,838 | -0.08(-0.37%) |
Jun 05, 2020 | 21.84 | 21.84 | 20.84 | 21.65 | 700 | -0.06(-0.29%) |
Jun 04, 2020 | 22.13 | 22.13 | 21.71 | 21.71 | 475 | -0.29(-1.30%) |
Jun 03, 2020 | 21.86 | 22.00 | 21.86 | 22.00 | 12 | +0.00(+0.00%) |
Jun 02, 2020 | 21.90 | 22.08 | 21.90 | 22.00 | 1,425 | +0.75(+3.53%) |
Jun 01, 2020 | 20.87 | 21.25 | 20.87 | 21.25 | 700 | +0.13(+0.62%) |
May 29, 2020 | 21.12 | 21.12 | 21.12 | 21.12 | 100 | -0.38(-1.77%) |
May 28, 2020 | 20.58 | 21.75 | 20.58 | 21.50 | 990 | +0.44(+2.09%) |
May 27, 2020 | 21.13 | 21.19 | 21.05 | 21.06 | 10,393 | +0.17(+0.84%) |
May 26, 2020 | 21.36 | 21.36 | 20.89 | 20.89 | 410 | +0.12(+0.56%) |
May 22, 2020 | 19.87 | 20.85 | 19.74 | 20.77 | 400 | +0.07(+0.33%) |
May 21, 2020 | 20.06 | 20.91 | 20.06 | 20.70 | 1,824 | -0.43(-2.04%) |
May 20, 2020 | 21.13 | 21.13 | 21.13 | 21.13 | 200 | -0.12(-0.56%) |
May 19, 2020 | 20.97 | 21.45 | 20.97 | 21.25 | 3,205 | +0.51(+2.46%) |
May 18, 2020 | 19.81 | 20.87 | 19.81 | 20.74 | 334 | +0.80(+4.01%) |
May 15, 2020 | 20.01 | 20.01 | 19.94 | 19.94 | 500 | -0.12(-0.60%) |
May 14, 2020 | 20.29 | 20.78 | 19.77 | 20.06 | 3,198 | -0.79(-3.79%) |
May 13, 2020 | 21.87 | 21.87 | 20.79 | 20.85 | 762 | +0.06(+0.29%) |
May 12, 2020 | 20.14 | 20.79 | 20.14 | 20.79 | 617 | +0.99(+5.00%) |
May 11, 2020 | 20.11 | 20.44 | 19.80 | 19.80 | 522 | +0.00(+0.00%) |
May 08, 2020 | 19.06 | 19.80 | 19.06 | 19.80 | 1,400 | +0.80(+4.21%) |
May 07, 2020 | 18.54 | 19.00 | 18.54 | 19.00 | 220 | +0.85(+4.66%) |
May 06, 2020 | 18.15 | 18.15 | 18.15 | 18.15 | 44 | -0.35(-1.87%) |
May 05, 2020 | 19.00 | 19.00 | 18.46 | 18.50 | 530 | +0.24(+1.31%) |
May 04, 2020 | 18.00 | 18.26 | 18.00 | 18.26 | 13 | +0.21(+1.16%) |