Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 19.69 | 19.91 | 19.45 | 19.86 | 1,300 | +0.73(+3.82%) |
Jul 30, 2020 | 19.13 | 19.13 | 19.13 | 51 | +0.00(+0.00%) | |
Jul 29, 2020 | 19.32 | 19.32 | 19.13 | 19.13 | 925 | -0.19(-0.98%) |
Jul 28, 2020 | 20.25 | 20.25 | 19.10 | 19.32 | 7,549 | +0.43(+2.30%) |
Jul 27, 2020 | 18.81 | 18.89 | 18.80 | 18.89 | 950 | +0.19(+0.99%) |
Jul 24, 2020 | 18.80 | 18.80 | 18.70 | 18.70 | 900 | -0.09(-0.48%) |
Jul 23, 2020 | 18.79 | 18.79 | 18.79 | 142 | +0.00(+0.00%) | |
Jul 22, 2020 | 18.60 | 18.79 | 18.60 | 18.79 | 1,090 | +0.09(+0.48%) |
Jul 21, 2020 | 18.85 | 18.90 | 18.70 | 18.70 | 1,576 | -0.06(-0.35%) |
Jul 20, 2020 | 18.77 | 18.77 | 18.77 | 18.77 | 1,342 | +0.25(+1.38%) |
Jul 17, 2020 | 18.45 | 18.72 | 18.45 | 18.51 | 2,100 | -0.08(-0.43%) |
Jul 16, 2020 | 18.59 | 18.59 | 18.59 | 18.59 | 354 | -0.71(-3.68%) |
Jul 15, 2020 | 19.35 | 19.38 | 19.17 | 19.30 | 1,487 | +0.20(+1.05%) |
Jul 14, 2020 | 18.30 | 19.65 | 18.30 | 19.10 | 1,800 | -0.54(-2.75%) |
Jul 13, 2020 | 18.84 | 20.00 | 18.84 | 19.64 | 2,367 | +0.04(+0.20%) |
Jul 10, 2020 | 19.28 | 19.60 | 19.28 | 19.60 | 1,100 | +0.38(+1.98%) |
Jul 09, 2020 | 19.00 | 19.22 | 19.00 | 19.22 | 1,043 | +0.17(+0.89%) |
Jul 08, 2020 | 19.14 | 19.14 | 18.77 | 19.05 | 6,805 | -0.13(-0.68%) |
Jul 07, 2020 | 19.02 | 19.24 | 19.02 | 19.18 | 2,785 | +0.85(+4.64%) |
Jul 06, 2020 | 18.31 | 18.33 | 18.31 | 18.33 | 677 | +0.06(+0.33%) |
Jul 02, 2020 | 18.73 | 19.21 | 18.27 | 18.27 | 700 | +0.18(+1.00%) |
Jul 01, 2020 | 18.09 | 18.09 | 18.09 | 187 | +0.00(+0.00%) | |
Jun 30, 2020 | 18.12 | 18.14 | 18.09 | 18.09 | 1,278 | -0.38(-2.06%) |
Jun 29, 2020 | 18.70 | 18.89 | 18.23 | 18.47 | 3,516 | -0.20(-1.07%) |
Jun 26, 2020 | 18.97 | 18.97 | 18.67 | 18.67 | 1,400 | -0.03(-0.16%) |
Jun 25, 2020 | 18.67 | 18.70 | 18.35 | 18.70 | 7,602 | +0.34(+1.85%) |
Jun 24, 2020 | 18.01 | 18.61 | 18.01 | 18.36 | 5,182 | -0.49(-2.60%) |
Jun 23, 2020 | 18.48 | 19.03 | 18.48 | 18.85 | 55,287 | +0.58(+3.17%) |
Jun 22, 2020 | 17.92 | 18.40 | 17.92 | 18.27 | 2,823 | +0.48(+2.73%) |
Jun 19, 2020 | 17.04 | 18.10 | 17.04 | 17.79 | 2,200 | -0.41(-2.28%) |
Jun 18, 2020 | 18.00 | 18.20 | 18.00 | 18.20 | 1,136 | +0.12(+0.66%) |
Jun 17, 2020 | 18.18 | 18.18 | 17.92 | 18.08 | 5,465 | +0.10(+0.56%) |
Jun 16, 2020 | 18.00 | 18.00 | 17.95 | 17.98 | 835 | +0.03(+0.17%) |
Jun 15, 2020 | 17.88 | 18.15 | 17.88 | 17.95 | 8,718 | -0.19(-1.05%) |
Jun 12, 2020 | 18.05 | 18.15 | 18.05 | 18.14 | 3,200 | -0.15(-0.82%) |
Jun 11, 2020 | 18.40 | 19.41 | 18.23 | 18.29 | 4,282 | +0.28(+1.55%) |
Jun 10, 2020 | 18.15 | 18.15 | 18.01 | 18.01 | 827 | +0.39(+2.21%) |
Jun 09, 2020 | 17.40 | 17.62 | 17.15 | 17.62 | 3,395 | +0.22(+1.26%) |
Jun 08, 2020 | 17.15 | 17.40 | 17.15 | 17.40 | 3,252 | -0.57(-3.17%) |
Jun 05, 2020 | 18.39 | 18.39 | 17.90 | 17.97 | 6,100 | +0.22(+1.24%) |
Jun 04, 2020 | 17.75 | 18.37 | 17.75 | 17.75 | 21,514 | +0.03(+0.18%) |
Jun 03, 2020 | 17.80 | 18.10 | 17.63 | 17.72 | 2,969 | -0.28(-1.56%) |
Jun 02, 2020 | 18.43 | 18.43 | 18.00 | 18.00 | 13,113 | -0.32(-1.75%) |
Jun 01, 2020 | 18.17 | 18.59 | 18.17 | 18.32 | 10,082 | +0.43(+2.40%) |
May 29, 2020 | 17.70 | 17.89 | 17.35 | 17.89 | 2,400 | +0.74(+4.31%) |
May 28, 2020 | 17.39 | 17.39 | 17.07 | 17.15 | 1,832 | +0.07(+0.41%) |
May 27, 2020 | 17.65 | 17.65 | 16.96 | 17.08 | 9,331 | -0.10(-0.55%) |
May 26, 2020 | 17.56 | 17.88 | 16.90 | 17.18 | 6,588 | -0.18(-1.01%) |
May 22, 2020 | 17.29 | 17.55 | 16.58 | 17.35 | 5,100 | +0.81(+4.90%) |
May 21, 2020 | 17.63 | 17.63 | 16.54 | 16.54 | 2,960 | +0.08(+0.49%) |
May 20, 2020 | 16.39 | 16.65 | 16.08 | 16.46 | 11,281 | +0.48(+2.97%) |
May 19, 2020 | 16.04 | 16.04 | 15.95 | 15.98 | 4,972 | -0.41(-2.53%) |
May 18, 2020 | 15.93 | 16.40 | 15.93 | 16.40 | 4,762 | +0.02(+0.12%) |
May 15, 2020 | 16.05 | 16.43 | 16.05 | 16.38 | 1,600 | +0.38(+2.37%) |
May 14, 2020 | 16.22 | 16.22 | 15.91 | 16.00 | 4,354 | -0.25(-1.54%) |
May 13, 2020 | 16.07 | 16.41 | 16.07 | 16.25 | 3,335 | -0.30(-1.81%) |
May 12, 2020 | 16.54 | 16.55 | 16.19 | 16.55 | 1,864 | +0.07(+0.46%) |
May 11, 2020 | 16.25 | 16.65 | 16.25 | 16.48 | 939 | +0.23(+1.38%) |
May 08, 2020 | 16.02 | 16.25 | 15.95 | 16.25 | 9,600 | +0.42(+2.65%) |
May 07, 2020 | 15.63 | 15.88 | 15.63 | 15.83 | 35,312 | +0.53(+3.46%) |
May 06, 2020 | 15.23 | 15.30 | 15.23 | 15.30 | 379 | -0.12(-0.81%) |
May 05, 2020 | 15.43 | 15.43 | 15.43 | 247 | +0.00(+0.00%) | |
May 04, 2020 | 14.74 | 15.50 | 14.74 | 15.43 | 935 | -0.02(-0.16%) |