Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 19.12 | 19.22 | 19.12 | 19.22 | 3,163 | +0.13(+0.67%) |
Jun 29, 2020 | 18.95 | 19.10 | 18.93 | 19.09 | 2,672 | +0.35(+1.89%) |
Jun 26, 2020 | 19.06 | 19.06 | 18.73 | 18.73 | 3,512 | -0.35(-1.81%) |
Jun 25, 2020 | 18.75 | 19.08 | 18.75 | 19.08 | 3,266 | +0.09(+0.45%) |
Jun 24, 2020 | 19.06 | 19.06 | 18.99 | 18.99 | 1,371 | -0.50(-2.57%) |
Jun 23, 2020 | 19.55 | 19.61 | 19.49 | 19.49 | 3,184 | +0.08(+0.43%) |
Jun 22, 2020 | 19.43 | 19.43 | 19.40 | 19.41 | 2,257 | +0.30(+1.59%) |
Jun 19, 2020 | 19.30 | 19.36 | 19.05 | 19.11 | 7,142 | -0.14(-0.75%) |
Jun 18, 2020 | 19.25 | 19.32 | 19.25 | 19.25 | 2,297 | -0.08(-0.41%) |
Jun 17, 2020 | 19.40 | 19.45 | 19.33 | 19.33 | 7,557 | +0.05(+0.23%) |
Jun 16, 2020 | 19.38 | 19.39 | 19.25 | 19.28 | 5,352 | +0.25(+1.30%) |
Jun 15, 2020 | 18.68 | 19.06 | 18.68 | 19.04 | 4,306 | +0.20(+1.04%) |
Jun 12, 2020 | 18.63 | 19.10 | 18.61 | 18.84 | 6,205 | +0.27(+1.45%) |
Jun 11, 2020 | 19.15 | 19.28 | 17.34 | 18.57 | 4,385 | -1.48(-7.38%) |
Jun 10, 2020 | 20.05 | 20.08 | 20.01 | 20.05 | 1,353 | +0.04(+0.20%) |
Jun 09, 2020 | 20.25 | 20.29 | 19.95 | 20.01 | 4,426 | -0.02(-0.11%) |
Jun 08, 2020 | 19.95 | 20.08 | 19.95 | 20.03 | 7,534 | +0.11(+0.55%) |
Jun 05, 2020 | 19.85 | 20.07 | 19.85 | 19.92 | 9,970 | +0.35(+1.81%) |
Jun 04, 2020 | 19.56 | 19.71 | 19.56 | 19.57 | 2,779 | +0.14(+0.74%) |
Jun 03, 2020 | 19.20 | 19.49 | 19.20 | 19.43 | 2,789 | +0.52(+2.73%) |
Jun 02, 2020 | 18.81 | 18.94 | 18.81 | 18.91 | 2,617 | +0.29(+1.57%) |
Jun 01, 2020 | 18.48 | 18.62 | 18.48 | 18.62 | 8,168 | +0.67(+3.76%) |
May 29, 2020 | 17.98 | 17.98 | 17.61 | 17.95 | 3,560 | -0.27(-1.48%) |
May 28, 2020 | 18.29 | 18.43 | 18.10 | 18.21 | 11,746 | +0.20(+1.11%) |
May 27, 2020 | 18.08 | 18.12 | 17.90 | 18.02 | 18,310 | +0.07(+0.41%) |
May 26, 2020 | 17.97 | 18.08 | 17.90 | 17.94 | 4,326 | +0.84(+4.90%) |
May 22, 2020 | 17.06 | 17.18 | 16.98 | 17.10 | 7,477 | +0.00(+0.00%) |
May 21, 2020 | 17.24 | 17.31 | 17.08 | 17.10 | 8,268 | -0.29(-1.67%) |
May 20, 2020 | 17.27 | 17.50 | 17.27 | 17.39 | 11,850 | +0.46(+2.69%) |
May 19, 2020 | 17.15 | 17.15 | 16.94 | 16.94 | 684 | -0.24(-1.42%) |
May 18, 2020 | 17.27 | 17.27 | 16.93 | 17.18 | 10,453 | +0.75(+4.58%) |
May 15, 2020 | 16.38 | 16.43 | 16.27 | 16.43 | 6,172 | +0.19(+1.16%) |
May 14, 2020 | 16.07 | 16.39 | 16.07 | 16.24 | 3,230 | -0.00(-0.00%) |
May 13, 2020 | 16.45 | 16.59 | 16.19 | 16.24 | 8,419 | -0.16(-0.99%) |
May 12, 2020 | 16.66 | 16.66 | 16.40 | 16.40 | 74,701 | -0.35(-2.06%) |
May 11, 2020 | 16.64 | 16.82 | 16.59 | 16.75 | 5,908 | +0.11(+0.66%) |
May 08, 2020 | 16.72 | 16.74 | 16.58 | 16.64 | 7,833 | +0.22(+1.33%) |
May 07, 2020 | 16.46 | 16.62 | 16.40 | 16.42 | 6,214 | +0.23(+1.43%) |
May 06, 2020 | 16.28 | 16.29 | 16.19 | 16.19 | 15,512 | -0.31(-1.87%) |
May 05, 2020 | 16.64 | 16.64 | 16.26 | 16.50 | 11,849 | +0.22(+1.36%) |
May 04, 2020 | 15.96 | 16.28 | 15.96 | 16.28 | 10,417 | +0.37(+2.33%) |
May 01, 2020 | 16.02 | 16.02 | 15.80 | 15.91 | 18,041 | -0.97(-5.74%) |
Apr 30, 2020 | 16.98 | 16.98 | 16.85 | 16.88 | 1,937 | +0.07(+0.42%) |
Apr 29, 2020 | 16.80 | 17.22 | 16.80 | 16.80 | 26,603 | +0.52(+3.19%) |
Apr 28, 2020 | 16.50 | 16.50 | 16.26 | 16.29 | 6,358 | -0.01(-0.09%) |
Apr 27, 2020 | 16.25 | 16.31 | 16.18 | 16.30 | 7,809 | +0.29(+1.83%) |
Apr 24, 2020 | 15.88 | 16.07 | 15.88 | 16.01 | 6,053 | +0.27(+1.71%) |
Apr 23, 2020 | 15.91 | 15.91 | 15.62 | 15.74 | 11,255 | -0.05(-0.29%) |
Apr 22, 2020 | 15.74 | 15.93 | 15.74 | 15.78 | 15,126 | +0.64(+4.20%) |
Apr 21, 2020 | 15.31 | 15.32 | 15.15 | 15.15 | 2,527 | -0.83(-5.17%) |
Apr 20, 2020 | 16.06 | 16.22 | 15.97 | 15.97 | 12,069 | -0.49(-2.95%) |
Apr 17, 2020 | 16.21 | 16.47 | 16.21 | 16.46 | 16,736 | +0.38(+2.39%) |
Apr 16, 2020 | 15.96 | 16.08 | 15.92 | 16.08 | 5,808 | +0.12(+0.76%) |
Apr 15, 2020 | 16.03 | 16.24 | 15.87 | 15.95 | 12,421 | -0.80(-4.79%) |
Apr 14, 2020 | 16.45 | 16.76 | 16.43 | 16.76 | 11,160 | +0.61(+3.76%) |
Apr 13, 2020 | 16.18 | 16.37 | 16.02 | 16.15 | 20,755 | -0.05(-0.28%) |
Apr 09, 2020 | 16.09 | 16.23 | 15.64 | 16.20 | 15,667 | +0.80(+5.22%) |
Apr 08, 2020 | 15.36 | 15.41 | 15.22 | 15.39 | 3,382 | +0.00(+0.00%) |
Apr 07, 2020 | 15.70 | 15.70 | 15.30 | 15.39 | 13,380 | -0.17(-1.08%) |
Apr 06, 2020 | 15.19 | 15.56 | 15.11 | 15.56 | 34,182 | +1.28(+9.00%) |
Apr 03, 2020 | 14.40 | 14.58 | 14.07 | 14.28 | 8,546 | -0.54(-3.66%) |
Apr 02, 2020 | 14.49 | 15.97 | 14.36 | 14.82 | 10,975 | +0.08(+0.57%) |