Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 20.21 | 20.21 | 20.21 | 20.21 | 577 | -0.02(-0.09%) |
Jun 29, 2020 | 20.23 | 20.23 | 20.23 | 20.23 | 242 | +0.00(+0.02%) |
Jun 26, 2020 | 20.22 | 20.25 | 20.19 | 20.22 | 1,312 | -0.05(-0.23%) |
Jun 25, 2020 | 20.17 | 20.29 | 20.11 | 20.27 | 9,913 | +0.06(+0.29%) |
Jun 24, 2020 | 20.34 | 20.34 | 20.04 | 20.21 | 19,015 | -0.05(-0.25%) |
Jun 23, 2020 | 20.29 | 20.31 | 20.26 | 20.26 | 6,600 | -0.06(-0.31%) |
Jun 22, 2020 | 20.32 | 20.32 | 20.32 | 20.32 | 175 | +0.04(+0.22%) |
Jun 19, 2020 | 20.26 | 20.32 | 20.26 | 20.28 | 1,317 | +0.00(+0.02%) |
Jun 18, 2020 | 20.29 | 20.32 | 20.27 | 20.27 | 3,657 | -0.03(-0.14%) |
Jun 17, 2020 | 20.30 | 20.30 | 20.30 | 20.30 | 1,476 | +0.09(+0.43%) |
Jun 16, 2020 | 20.25 | 20.27 | 20.19 | 20.22 | 8,657 | +0.04(+0.19%) |
Jun 15, 2020 | 20.03 | 20.18 | 20.03 | 20.18 | 1,807 | +0.06(+0.30%) |
Jun 12, 2020 | 20.12 | 20.12 | 20.12 | 20.12 | 239 | +0.07(+0.35%) |
Jun 11, 2020 | 20.27 | 20.27 | 20.05 | 20.05 | 12,369 | -0.26(-1.27%) |
Jun 10, 2020 | 20.31 | 20.32 | 20.31 | 20.31 | 593 | -0.01(-0.07%) |
Jun 09, 2020 | 20.30 | 20.33 | 20.30 | 20.32 | 1,862 | +0.06(+0.29%) |
Jun 08, 2020 | 20.26 | 20.26 | 20.26 | 20.26 | 513 | +0.10(+0.49%) |
Jun 05, 2020 | 20.13 | 20.32 | 20.13 | 20.16 | 12,454 | +0.13(+0.66%) |
Jun 04, 2020 | 20.00 | 20.04 | 19.95 | 20.03 | 4,231 | +0.04(+0.21%) |
Jun 03, 2020 | 19.88 | 19.99 | 19.88 | 19.99 | 2,108 | +0.03(+0.13%) |
Jun 02, 2020 | 19.96 | 20.00 | 19.94 | 19.97 | 8,853 | +0.07(+0.37%) |
Jun 01, 2020 | 19.87 | 19.89 | 19.86 | 19.89 | 4,015 | +0.01(+0.03%) |
May 29, 2020 | 19.87 | 19.89 | 19.87 | 19.89 | 598 | +0.09(+0.45%) |
May 28, 2020 | 19.81 | 19.83 | 19.78 | 19.80 | 2,548 | +0.05(+0.27%) |
May 27, 2020 | 19.62 | 19.74 | 19.62 | 19.74 | 5,745 | +0.07(+0.34%) |
May 26, 2020 | 19.62 | 19.71 | 19.62 | 19.68 | 2,421 | +0.08(+0.42%) |
May 22, 2020 | 19.53 | 19.59 | 19.53 | 19.59 | 4,790 | +0.11(+0.58%) |
May 21, 2020 | 19.47 | 19.49 | 19.42 | 19.48 | 6,004 | -0.03(-0.13%) |
May 20, 2020 | 19.47 | 19.51 | 19.47 | 19.51 | 1,290 | +0.20(+1.05%) |
May 19, 2020 | 19.31 | 19.33 | 19.30 | 19.30 | 1,925 | +0.01(+0.06%) |
May 18, 2020 | 19.25 | 19.38 | 19.25 | 19.29 | 7,647 | +0.06(+0.33%) |
May 15, 2020 | 19.26 | 19.26 | 19.19 | 19.23 | 2,763 | -0.05(-0.28%) |
May 14, 2020 | 19.24 | 19.37 | 19.21 | 19.28 | 2,050 | +0.02(+0.09%) |
May 13, 2020 | 19.27 | 19.27 | 19.27 | 19.27 | 3 | +0.04(+0.22%) |
May 12, 2020 | 19.22 | 19.23 | 19.13 | 19.23 | 9,442 | +0.02(+0.12%) |
May 11, 2020 | 19.21 | 19.21 | 19.18 | 19.20 | 5,127 | +0.01(+0.04%) |
May 08, 2020 | 19.21 | 19.22 | 19.15 | 19.19 | 10,572 | +0.00(+0.00%) |
May 07, 2020 | 19.16 | 19.19 | 19.16 | 19.19 | 831 | +0.02(+0.09%) |
May 06, 2020 | 19.14 | 19.19 | 19.13 | 19.18 | 917 | +0.04(+0.20%) |
May 05, 2020 | 19.13 | 19.14 | 19.13 | 19.14 | 306 | +0.03(+0.15%) |
May 04, 2020 | 19.09 | 19.11 | 18.98 | 19.11 | 6,454 | -0.05(-0.26%) |
May 01, 2020 | 19.09 | 19.18 | 19.09 | 19.16 | 2,883 | +0.06(+0.30%) |
Apr 30, 2020 | 19.10 | 19.10 | 19.10 | 19.10 | 440 | +0.01(+0.05%) |
Apr 29, 2020 | 19.09 | 19.12 | 19.04 | 19.09 | 1,642 | +0.14(+0.72%) |
Apr 28, 2020 | 19.03 | 19.07 | 18.96 | 18.96 | 4,552 | -0.06(-0.31%) |
Apr 27, 2020 | 19.24 | 19.24 | 18.95 | 19.01 | 30,208 | -0.03(-0.17%) |
Apr 24, 2020 | 18.82 | 19.07 | 18.68 | 19.05 | 4,205 | +0.00(+0.02%) |
Apr 23, 2020 | 19.04 | 19.06 | 19.04 | 19.04 | 1,360 | +0.01(+0.07%) |
Apr 22, 2020 | 18.99 | 19.11 | 18.99 | 19.03 | 5,034 | -0.02(-0.10%) |
Apr 21, 2020 | 19.11 | 19.13 | 18.94 | 19.05 | 1,374 | -0.12(-0.62%) |
Apr 20, 2020 | 19.13 | 19.18 | 19.13 | 19.17 | 678 | -0.14(-0.71%) |
Apr 17, 2020 | 18.42 | 19.63 | 18.42 | 19.31 | 7,593 | +0.30(+1.57%) |
Apr 16, 2020 | 19.25 | 19.26 | 19.01 | 19.01 | 3,302 | +0.11(+0.59%) |
Apr 15, 2020 | 19.03 | 19.03 | 18.57 | 18.89 | 6,227 | -0.18(-0.96%) |
Apr 14, 2020 | 18.94 | 19.26 | 18.94 | 19.08 | 6,997 | +0.21(+1.12%) |
Apr 13, 2020 | 18.56 | 18.87 | 18.45 | 18.87 | 6,445 | +0.08(+0.42%) |
Apr 09, 2020 | 18.62 | 19.05 | 18.62 | 18.79 | 11,571 | +0.27(+1.43%) |
Apr 08, 2020 | 18.48 | 18.62 | 18.48 | 18.52 | 3,758 | +0.05(+0.29%) |
Apr 07, 2020 | 18.41 | 18.47 | 18.41 | 18.47 | 3,630 | +0.54(+2.98%) |
Apr 06, 2020 | 18.19 | 18.36 | 17.03 | 17.93 | 3,143 | -0.33(-1.79%) |
Apr 03, 2020 | 18.34 | 18.36 | 18.21 | 18.26 | 3,736 | -0.45(-2.39%) |
Apr 02, 2020 | 17.50 | 18.71 | 17.50 | 18.71 | 7,730 | +0.48(+2.62%) |