Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 18.60 | 18.61 | 18.51 | 18.61 | 62,477 | +0.01(+0.05%) |
Jun 29, 2020 | 18.64 | 18.67 | 18.59 | 18.60 | 571,785 | -0.01(-0.05%) |
Jun 26, 2020 | 18.59 | 18.65 | 18.59 | 18.61 | 79,900 | -0.06(-0.33%) |
Jun 25, 2020 | 18.68 | 18.73 | 18.64 | 18.67 | 136,179 | -0.04(-0.24%) |
Jun 24, 2020 | 18.70 | 18.71 | 18.65 | 18.71 | 140,955 | +0.01(+0.05%) |
Jun 23, 2020 | 18.70 | 18.75 | 18.64 | 18.71 | 315,545 | -0.01(-0.05%) |
Jun 22, 2020 | 18.71 | 18.75 | 18.65 | 18.71 | 97,237 | +0.02(+0.09%) |
Jun 19, 2020 | 18.71 | 18.72 | 18.65 | 18.70 | 67,075 | -0.02(-0.09%) |
Jun 18, 2020 | 18.71 | 18.75 | 18.63 | 18.71 | 97,939 | -0.04(-0.19%) |
Jun 17, 2020 | 18.76 | 18.76 | 18.66 | 18.75 | 191,214 | +0.10(+0.52%) |
Jun 16, 2020 | 18.67 | 18.67 | 18.56 | 18.65 | 115,675 | +0.04(+0.19%) |
Jun 15, 2020 | 18.64 | 18.68 | 18.59 | 18.62 | 83,366 | -0.01(-0.06%) |
Jun 12, 2020 | 18.68 | 18.68 | 18.58 | 18.63 | 85,120 | -0.09(-0.46%) |
Jun 11, 2020 | 18.74 | 18.76 | 18.64 | 18.71 | 104,883 | -0.05(-0.28%) |
Jun 10, 2020 | 18.75 | 18.80 | 18.55 | 18.77 | 175,985 | +0.01(+0.05%) |
Jun 09, 2020 | 18.76 | 18.78 | 18.68 | 18.76 | 125,237 | +0.03(+0.14%) |
Jun 08, 2020 | 18.68 | 18.73 | 18.63 | 18.73 | 191,006 | +0.08(+0.43%) |
Jun 05, 2020 | 18.64 | 18.66 | 18.55 | 18.65 | 73,771 | +0.04(+0.22%) |
Jun 04, 2020 | 18.64 | 18.68 | 18.56 | 18.61 | 228,084 | +0.03(+0.16%) |
Jun 03, 2020 | 18.57 | 18.61 | 18.47 | 18.58 | 90,458 | +0.12(+0.67%) |
Jun 02, 2020 | 18.51 | 18.55 | 18.46 | 18.46 | 121,171 | -0.04(-0.21%) |
Jun 01, 2020 | 18.45 | 18.52 | 18.41 | 18.50 | 142,300 | +0.10(+0.57%) |
May 29, 2020 | 18.45 | 18.50 | 18.39 | 18.39 | 898,901 | -0.01(-0.05%) |
May 28, 2020 | 18.36 | 18.47 | 18.36 | 18.40 | 113,579 | -0.04(-0.19%) |
May 27, 2020 | 18.45 | 18.46 | 18.36 | 18.44 | 157,013 | +0.08(+0.43%) |
May 26, 2020 | 18.38 | 18.41 | 18.30 | 18.36 | 90,558 | +0.02(+0.10%) |
May 22, 2020 | 18.38 | 18.38 | 18.29 | 18.34 | 93,495 | +0.02(+0.10%) |
May 21, 2020 | 18.30 | 18.34 | 18.29 | 18.32 | 66,151 | +0.11(+0.60%) |
May 20, 2020 | 18.12 | 18.28 | 18.12 | 18.21 | 118,667 | +0.07(+0.37%) |
May 19, 2020 | 18.01 | 18.16 | 18.01 | 18.15 | 134,402 | +0.15(+0.83%) |
May 18, 2020 | 18.10 | 18.10 | 17.96 | 18.00 | 174,296 | -0.03(-0.15%) |
May 15, 2020 | 17.96 | 18.08 | 17.94 | 18.02 | 90,652 | +0.00(+0.00%) |
May 14, 2020 | 18.07 | 18.07 | 17.94 | 18.02 | 70,715 | +0.04(+0.20%) |
May 13, 2020 | 18.01 | 18.12 | 17.99 | 17.99 | 93,181 | -0.05(-0.29%) |
May 12, 2020 | 18.10 | 18.10 | 17.99 | 18.04 | 77,927 | +0.04(+0.25%) |
May 11, 2020 | 18.01 | 18.05 | 17.93 | 18.00 | 71,300 | -0.05(-0.30%) |
May 08, 2020 | 18.11 | 18.11 | 17.94 | 18.05 | 119,770 | +0.02(+0.09%) |
May 07, 2020 | 18.01 | 18.04 | 17.88 | 18.03 | 79,855 | +0.10(+0.57%) |
May 06, 2020 | 18.01 | 18.15 | 17.86 | 17.93 | 136,680 | -0.11(-0.61%) |
May 05, 2020 | 18.04 | 18.08 | 17.86 | 18.04 | 426,822 | +0.11(+0.59%) |
May 04, 2020 | 17.85 | 18.04 | 17.85 | 17.94 | 106,395 | -0.04(-0.20%) |
May 01, 2020 | 18.01 | 18.02 | 17.87 | 17.97 | 105,552 | +0.01(+0.04%) |
Apr 30, 2020 | 17.85 | 18.02 | 17.85 | 17.96 | 106,209 | +0.01(+0.05%) |
Apr 29, 2020 | 17.95 | 17.98 | 17.81 | 17.95 | 92,229 | +0.10(+0.54%) |
Apr 28, 2020 | 17.90 | 17.90 | 17.73 | 17.86 | 472,589 | +0.08(+0.44%) |
Apr 27, 2020 | 17.94 | 17.94 | 17.75 | 17.78 | 52,592 | -0.05(-0.29%) |
Apr 24, 2020 | 17.87 | 17.97 | 17.76 | 17.83 | 1,638,612 | -0.05(-0.29%) |
Apr 23, 2020 | 17.93 | 17.94 | 17.87 | 17.88 | 57,474 | +0.02(+0.10%) |
Apr 22, 2020 | 17.88 | 17.91 | 17.74 | 17.87 | 137,742 | -0.10(-0.54%) |
Apr 21, 2020 | 18.03 | 18.03 | 17.89 | 17.96 | 91,773 | -0.08(-0.44%) |
Apr 20, 2020 | 18.09 | 18.09 | 17.93 | 18.04 | 76,868 | +0.02(+0.12%) |
Apr 17, 2020 | 17.89 | 18.09 | 17.89 | 18.02 | 235,097 | +0.13(+0.72%) |
Apr 16, 2020 | 18.03 | 18.06 | 17.89 | 17.89 | 141,552 | -0.02(-0.10%) |
Apr 15, 2020 | 18.03 | 18.06 | 17.90 | 17.91 | 188,182 | -0.02(-0.13%) |
Apr 14, 2020 | 18.13 | 18.13 | 17.62 | 17.93 | 254,672 | +0.09(+0.53%) |
Apr 13, 2020 | 17.83 | 17.88 | 17.73 | 17.84 | 87,952 | +0.15(+0.84%) |
Apr 09, 2020 | 17.77 | 18.43 | 17.52 | 17.69 | 223,809 | +0.19(+1.10%) |
Apr 08, 2020 | 17.50 | 17.56 | 17.43 | 17.50 | 131,655 | +0.24(+1.37%) |
Apr 07, 2020 | 17.42 | 17.44 | 17.23 | 17.26 | 120,371 | +0.01(+0.05%) |
Apr 06, 2020 | 17.38 | 17.38 | 17.23 | 17.25 | 60,002 | +0.02(+0.10%) |
Apr 03, 2020 | 17.25 | 17.38 | 17.23 | 17.23 | 55,410 | -0.01(-0.05%) |
Apr 02, 2020 | 17.38 | 17.43 | 17.24 | 17.24 | 55,358 | -0.15(-0.85%) |