Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 22.40 | 22.40 | 21.75 | 22.25 | 1,500 | -0.39(-1.74%) |
Jul 30, 2020 | 22.40 | 22.64 | 22.40 | 22.64 | 18,694 | -0.41(-1.76%) |
Jul 29, 2020 | 23.05 | 23.05 | 23.05 | 316 | +0.00(+0.00%) | |
Jul 28, 2020 | 23.00 | 23.05 | 23.00 | 23.05 | 889 | +0.10(+0.44%) |
Jul 27, 2020 | 22.86 | 22.95 | 22.86 | 22.95 | 1,256 | -0.40(-1.71%) |
Jul 24, 2020 | 23.35 | 23.35 | 23.35 | 332 | +0.00(+0.00%) | |
Jul 23, 2020 | 23.35 | 23.35 | 23.35 | 276 | +0.00(+0.00%) | |
Jul 22, 2020 | 23.45 | 23.85 | 23.35 | 23.35 | 957 | -0.65(-2.71%) |
Jul 21, 2020 | 24.15 | 24.15 | 23.50 | 24.00 | 1,089 | +0.05(+0.21%) |
Jul 20, 2020 | 24.00 | 24.00 | 23.45 | 23.95 | 1,649 | +1.25(+5.51%) |
Jul 17, 2020 | 22.50 | 22.70 | 22.50 | 22.70 | 900 | +0.05(+0.22%) |
Jul 16, 2020 | 23.25 | 23.25 | 22.65 | 22.65 | 676 | -2.05(-8.30%) |
Jul 15, 2020 | 24.75 | 24.75 | 21.64 | 24.70 | 2,762 | +3.63(+17.23%) |
Jul 14, 2020 | 23.80 | 23.80 | 21.05 | 21.07 | 2,205 | -2.35(-10.03%) |
Jul 13, 2020 | 23.42 | 23.42 | 23.42 | 178 | +0.00(+0.00%) | |
Jul 10, 2020 | 23.38 | 23.42 | 21.18 | 23.42 | 800 | +0.24(+1.04%) |
Jul 09, 2020 | 21.53 | 23.18 | 21.53 | 23.18 | 4,208 | -0.06(-0.26%) |
Jul 08, 2020 | 23.24 | 23.24 | 23.24 | 147 | +0.00(+0.00%) | |
Jul 07, 2020 | 21.26 | 23.24 | 21.26 | 23.24 | 1,855 | +2.74(+13.37%) |
Jul 06, 2020 | 20.63 | 21.05 | 20.50 | 20.50 | 21,660 | -2.32(-10.17%) |
Jul 02, 2020 | 20.59 | 22.82 | 20.10 | 22.82 | 4,200 | +2.07(+9.98%) |
Jul 01, 2020 | 19.83 | 20.75 | 19.83 | 20.75 | 598 | +0.98(+4.96%) |
Jun 30, 2020 | 19.77 | 19.77 | 19.77 | 19.77 | 630 | -0.04(-0.20%) |
Jun 29, 2020 | 19.81 | 19.81 | 19.81 | 19.81 | 545 | -0.69(-3.37%) |
Jun 26, 2020 | 22.35 | 22.35 | 20.50 | 20.50 | 900 | +0.37(+1.83%) |
Jun 25, 2020 | 19.67 | 20.23 | 19.67 | 20.13 | 6,031 | +0.13(+0.66%) |
Jun 24, 2020 | 21.20 | 22.50 | 20.00 | 20.00 | 9,321 | -1.60(-7.41%) |
Jun 23, 2020 | 21.40 | 21.65 | 21.40 | 21.60 | 6,580 | +0.95(+4.60%) |
Jun 22, 2020 | 20.00 | 20.68 | 20.00 | 20.65 | 6,580 | +0.10(+0.49%) |
Jun 19, 2020 | 20.80 | 20.80 | 20.55 | 20.55 | 1,400 | -0.81(-3.78%) |
Jun 18, 2020 | 21.36 | 21.36 | 21.36 | 21.36 | 726 | -0.14(-0.66%) |
Jun 17, 2020 | 21.50 | 21.50 | 21.50 | 21.50 | 723 | +0.50(+2.38%) |
Jun 16, 2020 | 21.00 | 21.00 | 21.00 | 21.00 | 847 | +0.90(+4.48%) |
Jun 15, 2020 | 20.50 | 20.50 | 20.10 | 20.10 | 912 | +0.25(+1.26%) |
Jun 12, 2020 | 20.35 | 20.35 | 19.85 | 19.85 | 400 | +2.85(+16.76%) |
Jun 11, 2020 | 17.00 | 17.00 | 16.95 | 17.00 | 1,138 | -5.25(-23.60%) |
Jun 10, 2020 | 21.50 | 22.25 | 21.50 | 22.25 | 882 | +0.65(+3.00%) |
Jun 09, 2020 | 21.64 | 21.85 | 21.60 | 21.60 | 2,602 | -0.50(-2.26%) |
Jun 08, 2020 | 22.10 | 22.10 | 21.57 | 22.10 | 7,319 | -0.40(-1.78%) |
Jun 05, 2020 | 22.00 | 22.50 | 22.00 | 22.50 | 3,700 | +1.16(+5.42%) |
Jun 04, 2020 | 21.30 | 21.34 | 21.30 | 21.34 | 1,245 | +0.04(+0.20%) |
Jun 03, 2020 | 21.20 | 21.40 | 21.20 | 21.30 | 3,533 | +0.70(+3.40%) |
Jun 02, 2020 | 20.45 | 20.60 | 20.20 | 20.60 | 9,431 | -0.05(-0.24%) |
Jun 01, 2020 | 20.65 | 20.65 | 20.25 | 20.65 | 782 | +0.15(+0.73%) |
May 29, 2020 | 20.35 | 20.70 | 20.00 | 20.50 | 4,400 | -0.10(-0.49%) |
May 28, 2020 | 20.90 | 20.90 | 20.60 | 20.60 | 1,023 | +0.76(+3.84%) |
May 27, 2020 | 19.84 | 19.84 | 19.84 | 97 | +0.00(+0.00%) | |
May 26, 2020 | 19.84 | 19.84 | 19.84 | 19.84 | 14,952 | +0.79(+4.13%) |
May 22, 2020 | 19.05 | 19.05 | 19.05 | 2,703 | +0.00(+0.00%) | |
May 21, 2020 | 19.05 | 19.05 | 19.05 | 19.05 | 2,157 | -0.35(-1.80%) |
May 20, 2020 | 19.20 | 19.40 | 19.20 | 19.40 | 5,039 | +0.70(+3.74%) |
May 19, 2020 | 18.70 | 18.70 | 18.70 | 18.70 | 4,425 | +0.30(+1.63%) |
May 18, 2020 | 18.40 | 18.40 | 18.40 | 18.40 | 345 | +0.70(+3.95%) |
May 15, 2020 | 17.79 | 17.79 | 17.70 | 17.70 | 400 | -0.10(-0.56%) |
May 14, 2020 | 17.62 | 17.80 | 17.62 | 17.80 | 708 | -0.90(-4.82%) |
May 13, 2020 | 18.70 | 18.70 | 18.70 | 18.70 | 584 | -0.30(-1.57%) |
May 12, 2020 | 19.00 | 19.00 | 19.00 | 19.00 | 177 | +0.24(+1.27%) |
May 11, 2020 | 18.76 | 18.76 | 18.76 | 18.76 | 4,066 | +0.32(+1.74%) |
May 08, 2020 | 18.44 | 18.44 | 18.44 | 99 | +0.00(+0.00%) | |
May 07, 2020 | 18.44 | 18.44 | 18.44 | 18.44 | 1,749 | -0.06(-0.32%) |
May 06, 2020 | 18.50 | 18.50 | 18.50 | 18.50 | 8,856 | +0.75(+4.23%) |
May 05, 2020 | 17.75 | 17.75 | 17.75 | 165 | +0.00(+0.00%) | |
May 04, 2020 | 17.75 | 17.75 | 17.75 | 17.75 | 5,917 | -0.35(-1.93%) |