Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 17.66 | 17.66 | 17.59 | 17.62 | 2,561 | +0.09(+0.54%) |
Jun 29, 2020 | 17.51 | 17.54 | 17.46 | 17.53 | 6,298 | +0.33(+1.93%) |
Jun 26, 2020 | 17.27 | 17.27 | 17.19 | 17.20 | 3,600 | -0.14(-0.81%) |
Jun 25, 2020 | 17.42 | 17.42 | 17.13 | 17.34 | 8,063 | -0.20(-1.15%) |
Jun 24, 2020 | 17.58 | 17.71 | 17.51 | 17.54 | 5,868 | -0.19(-1.10%) |
Jun 23, 2020 | 17.66 | 17.81 | 17.42 | 17.73 | 15,192 | +0.32(+1.83%) |
Jun 22, 2020 | 17.30 | 17.42 | 17.30 | 17.41 | 19,602 | +0.11(+0.63%) |
Jun 19, 2020 | 17.53 | 17.65 | 17.30 | 17.30 | 7,586 | -0.20(-1.15%) |
Jun 18, 2020 | 17.52 | 17.68 | 17.46 | 17.51 | 3,208 | -0.21(-1.18%) |
Jun 17, 2020 | 17.73 | 17.73 | 17.69 | 17.72 | 4,378 | -0.02(-0.09%) |
Jun 16, 2020 | 17.78 | 17.86 | 17.72 | 17.73 | 7,210 | -0.18(-1.03%) |
Jun 15, 2020 | 17.69 | 17.95 | 17.69 | 17.92 | 3,391 | -0.13(-0.70%) |
Jun 12, 2020 | 18.03 | 18.13 | 17.91 | 18.04 | 7,071 | +0.03(+0.17%) |
Jun 11, 2020 | 18.63 | 18.63 | 17.76 | 18.01 | 25,754 | -0.65(-3.50%) |
Jun 10, 2020 | 18.44 | 18.86 | 18.42 | 18.67 | 16,231 | +0.28(+1.52%) |
Jun 09, 2020 | 18.36 | 18.42 | 18.28 | 18.39 | 11,570 | +0.02(+0.13%) |
Jun 08, 2020 | 18.46 | 18.53 | 18.32 | 18.36 | 20,598 | -0.09(-0.50%) |
Jun 05, 2020 | 18.09 | 18.46 | 17.85 | 18.45 | 34,073 | +0.41(+2.28%) |
Jun 04, 2020 | 18.28 | 18.37 | 17.90 | 18.04 | 9,360 | -0.36(-1.94%) |
Jun 03, 2020 | 18.34 | 18.57 | 18.23 | 18.40 | 16,929 | +0.20(+1.08%) |
Jun 02, 2020 | 18.21 | 18.21 | 17.84 | 18.20 | 20,257 | -0.00(-0.01%) |
Jun 01, 2020 | 18.21 | 18.21 | 18.11 | 18.21 | 2,026 | +0.01(+0.04%) |
May 29, 2020 | 18.21 | 18.23 | 18.15 | 18.20 | 12,214 | -0.03(-0.16%) |
May 28, 2020 | 18.39 | 18.39 | 18.14 | 18.23 | 8,717 | -0.24(-1.31%) |
May 27, 2020 | 18.32 | 18.47 | 18.21 | 18.47 | 11,228 | +0.06(+0.32%) |
May 26, 2020 | 18.09 | 18.46 | 18.09 | 18.41 | 5,913 | +0.14(+0.75%) |
May 22, 2020 | 18.25 | 18.30 | 18.13 | 18.28 | 3,343 | +0.01(+0.04%) |
May 21, 2020 | 18.47 | 18.47 | 18.14 | 18.27 | 6,080 | -0.20(-1.09%) |
May 20, 2020 | 18.23 | 18.47 | 18.23 | 18.47 | 11,039 | +0.23(+1.28%) |
May 19, 2020 | 18.36 | 18.47 | 17.77 | 18.24 | 39,172 | -0.05(-0.26%) |
May 18, 2020 | 18.42 | 18.42 | 18.05 | 18.28 | 16,960 | -0.09(-0.51%) |
May 15, 2020 | 18.30 | 18.43 | 18.30 | 18.38 | 20,058 | +0.21(+1.16%) |
May 14, 2020 | 18.14 | 18.17 | 17.89 | 18.17 | 31,867 | +0.21(+1.17%) |
May 13, 2020 | 18.26 | 18.26 | 17.86 | 17.96 | 36,190 | -0.32(-1.74%) |
May 12, 2020 | 17.94 | 18.32 | 17.94 | 18.28 | 10,011 | -0.02(-0.09%) |
May 11, 2020 | 18.12 | 18.29 | 17.67 | 18.29 | 19,195 | -0.08(-0.42%) |
May 08, 2020 | 18.56 | 18.59 | 18.37 | 18.37 | 13,757 | +0.08(+0.45%) |
May 07, 2020 | 18.31 | 18.51 | 18.24 | 18.29 | 23,043 | -0.06(-0.32%) |
May 06, 2020 | 18.62 | 18.63 | 17.82 | 18.35 | 62,056 | -0.42(-2.24%) |
May 05, 2020 | 18.79 | 18.90 | 18.65 | 18.77 | 27,993 | +0.19(+1.00%) |
May 04, 2020 | 18.73 | 18.73 | 18.23 | 18.58 | 18,517 | +0.30(+1.66%) |
May 01, 2020 | 17.54 | 18.57 | 17.54 | 18.28 | 7,328 | -0.24(-1.30%) |
Apr 30, 2020 | 18.40 | 18.63 | 18.40 | 18.52 | 9,748 | +0.37(+2.06%) |
Apr 29, 2020 | 17.89 | 18.21 | 17.89 | 18.14 | 8,978 | +0.65(+3.69%) |
Apr 28, 2020 | 16.99 | 17.57 | 16.89 | 17.50 | 7,092 | +0.17(+0.99%) |
Apr 27, 2020 | 17.36 | 17.42 | 17.14 | 17.33 | 5,249 | -0.19(-1.07%) |
Apr 24, 2020 | 17.83 | 17.83 | 17.42 | 17.51 | 12,793 | -0.06(-0.35%) |
Apr 23, 2020 | 17.67 | 17.83 | 17.45 | 17.58 | 14,295 | +0.16(+0.89%) |
Apr 22, 2020 | 17.61 | 17.86 | 16.99 | 17.42 | 7,224 | +0.47(+2.75%) |
Apr 21, 2020 | 17.05 | 17.05 | 16.83 | 16.95 | 10,492 | -0.53(-3.02%) |
Apr 20, 2020 | 17.73 | 17.92 | 17.42 | 17.48 | 26,541 | +0.25(+1.44%) |
Apr 17, 2020 | 17.27 | 17.51 | 17.02 | 17.23 | 14,368 | +0.68(+4.14%) |
Apr 16, 2020 | 16.24 | 16.58 | 16.18 | 16.55 | 14,700 | +0.34(+2.11%) |
Apr 15, 2020 | 16.27 | 16.27 | 16.05 | 16.21 | 6,145 | -0.16(-0.95%) |
Apr 14, 2020 | 16.02 | 16.80 | 15.93 | 16.36 | 4,936 | +0.62(+3.95%) |
Apr 13, 2020 | 15.99 | 16.08 | 15.46 | 15.74 | 40,807 | -0.90(-5.42%) |
Apr 09, 2020 | 16.43 | 17.05 | 15.96 | 16.64 | 37,383 | +0.68(+4.29%) |
Apr 08, 2020 | 16.11 | 16.11 | 15.71 | 15.96 | 21,844 | +0.03(+0.20%) |
Apr 07, 2020 | 16.27 | 16.33 | 15.80 | 15.93 | 8,633 | +0.09(+0.59%) |
Apr 06, 2020 | 16.02 | 16.02 | 15.59 | 15.83 | 13,223 | -0.22(-1.36%) |
Apr 03, 2020 | 16.08 | 16.15 | 15.76 | 16.05 | 14,304 | +0.16(+0.98%) |
Apr 02, 2020 | 15.55 | 16.33 | 15.20 | 15.90 | 22,398 | +0.90(+6.02%) |