Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 17.94 | 17.94 | 17.94 | 17.94 | 119 | -0.02(-0.11%) |
Jun 29, 2020 | 17.97 | 17.97 | 17.96 | 17.96 | 5,611 | +0.35(+1.99%) |
Jun 26, 2020 | 17.58 | 17.61 | 17.58 | 17.61 | 567 | -0.33(-1.86%) |
Jun 25, 2020 | 17.76 | 17.94 | 17.76 | 17.94 | 615 | +0.21(+1.20%) |
Jun 24, 2020 | 17.79 | 17.79 | 17.73 | 17.73 | 544 | -0.59(-3.21%) |
Jun 23, 2020 | 18.32 | 18.32 | 18.32 | 18.32 | 118 | +0.22(+1.20%) |
Jun 22, 2020 | 18.07 | 18.10 | 18.07 | 18.10 | 182 | +0.30(+1.66%) |
Jun 19, 2020 | 17.85 | 17.88 | 17.80 | 17.80 | 1,361 | -0.06(-0.32%) |
Jun 18, 2020 | 17.86 | 17.86 | 17.86 | 17.86 | 254 | -0.11(-0.59%) |
Jun 17, 2020 | 17.94 | 18.00 | 17.93 | 17.97 | 2,527 | -0.04(-0.20%) |
Jun 16, 2020 | 17.96 | 18.00 | 17.96 | 18.00 | 868 | +0.23(+1.28%) |
Jun 15, 2020 | 17.78 | 17.78 | 17.78 | 17.78 | 35 | +0.30(+1.73%) |
Jun 12, 2020 | 17.52 | 17.52 | 17.47 | 17.47 | 2,383 | +0.36(+2.11%) |
Jun 11, 2020 | 17.64 | 17.64 | 17.11 | 17.11 | 2,142 | -1.26(-6.85%) |
Jun 10, 2020 | 18.45 | 18.45 | 18.37 | 18.37 | 1,648 | -0.18(-0.95%) |
Jun 09, 2020 | 18.45 | 18.57 | 18.45 | 18.55 | 2,252 | -0.33(-1.73%) |
Jun 08, 2020 | 18.72 | 18.87 | 18.72 | 18.87 | 3,144 | +0.35(+1.87%) |
Jun 05, 2020 | 18.52 | 18.53 | 18.52 | 18.53 | 231 | +0.34(+1.85%) |
Jun 04, 2020 | 18.21 | 18.23 | 18.18 | 18.19 | 3,916 | +0.03(+0.14%) |
Jun 03, 2020 | 17.84 | 18.16 | 17.83 | 18.16 | 2,137 | +0.74(+4.27%) |
Jun 02, 2020 | 17.40 | 17.42 | 17.40 | 17.42 | 410 | +0.42(+2.46%) |
Jun 01, 2020 | 16.89 | 17.00 | 16.89 | 17.00 | 307 | +0.40(+2.41%) |
May 29, 2020 | 16.48 | 16.60 | 16.48 | 16.60 | 115 | +0.10(+0.60%) |
May 28, 2020 | 16.58 | 16.64 | 16.50 | 16.50 | 4,696 | +0.33(+2.03%) |
May 27, 2020 | 16.16 | 16.18 | 16.09 | 16.18 | 2,555 | +0.25(+1.57%) |
May 26, 2020 | 16.01 | 16.03 | 15.93 | 15.93 | 1,583 | +0.47(+3.04%) |
May 22, 2020 | 15.42 | 15.46 | 15.42 | 15.46 | 231 | +0.16(+1.06%) |
May 21, 2020 | 15.29 | 15.29 | 15.29 | 15.29 | 563 | -0.05(-0.33%) |
May 20, 2020 | 15.34 | 15.34 | 15.34 | 15.34 | 477 | +0.32(+2.12%) |
May 19, 2020 | 15.20 | 15.20 | 15.03 | 15.03 | 1,305 | -0.50(-3.19%) |
May 18, 2020 | 15.24 | 15.52 | 15.24 | 15.52 | 942 | +0.76(+5.17%) |
May 15, 2020 | 14.74 | 14.76 | 14.74 | 14.76 | 462 | -0.04(-0.29%) |
May 14, 2020 | 14.71 | 14.81 | 14.71 | 14.80 | 3,563 | -0.17(-1.16%) |
May 13, 2020 | 15.21 | 15.21 | 14.93 | 14.97 | 914 | -0.22(-1.48%) |
May 12, 2020 | 15.33 | 15.33 | 15.20 | 15.20 | 1,115 | -0.06(-0.41%) |
May 11, 2020 | 15.24 | 15.26 | 15.23 | 15.26 | 1,330 | -0.02(-0.16%) |
May 08, 2020 | 15.30 | 15.30 | 15.29 | 15.29 | 346 | +0.34(+2.27%) |
May 07, 2020 | 14.95 | 14.95 | 14.95 | 14.95 | 12 | +0.08(+0.55%) |
May 06, 2020 | 14.86 | 14.86 | 14.86 | 14.86 | 9 | -0.24(-1.60%) |
May 05, 2020 | 15.11 | 15.11 | 15.11 | 15.11 | 3 | -0.02(-0.12%) |
May 04, 2020 | 15.18 | 15.18 | 15.05 | 15.12 | 914 | -0.11(-0.72%) |
May 01, 2020 | 15.37 | 15.39 | 15.22 | 15.23 | 2,544 | -0.31(-2.00%) |
Apr 30, 2020 | 15.65 | 15.65 | 15.54 | 15.54 | 2,781 | -0.28(-1.75%) |
Apr 29, 2020 | 15.82 | 15.82 | 15.82 | 15.82 | 123 | +0.53(+3.47%) |
Apr 28, 2020 | 15.56 | 15.56 | 15.29 | 15.29 | 697 | +0.06(+0.38%) |
Apr 27, 2020 | 15.19 | 15.23 | 15.19 | 15.23 | 821 | +0.41(+2.74%) |
Apr 24, 2020 | 14.83 | 14.83 | 14.83 | 14.83 | 115 | +0.21(+1.42%) |
Apr 23, 2020 | 14.62 | 14.62 | 14.62 | 14.62 | 227 | -0.13(-0.86%) |
Apr 22, 2020 | 14.75 | 14.75 | 14.75 | 14.75 | 42 | +0.13(+0.92%) |
Apr 21, 2020 | 14.70 | 14.70 | 14.61 | 14.61 | 757 | -0.29(-1.97%) |
Apr 20, 2020 | 15.02 | 15.02 | 14.91 | 14.91 | 1,846 | -0.25(-1.65%) |
Apr 17, 2020 | 15.17 | 15.17 | 15.08 | 15.16 | 693 | +0.29(+1.92%) |
Apr 16, 2020 | 14.87 | 14.87 | 14.87 | 14.87 | 581 | +0.05(+0.33%) |
Apr 15, 2020 | 14.91 | 14.91 | 14.82 | 14.82 | 2,699 | -0.82(-5.27%) |
Apr 14, 2020 | 15.78 | 15.78 | 15.64 | 15.64 | 3,360 | +0.11(+0.70%) |
Apr 13, 2020 | 15.73 | 15.73 | 15.41 | 15.54 | 3,497 | -0.23(-1.48%) |
Apr 09, 2020 | 15.69 | 15.79 | 15.69 | 15.77 | 925 | +0.32(+2.07%) |
Apr 08, 2020 | 15.37 | 15.45 | 15.37 | 15.45 | 452 | +0.14(+0.94%) |
Apr 07, 2020 | 15.49 | 15.49 | 15.31 | 15.31 | 2,838 | -0.02(-0.16%) |
Apr 06, 2020 | 15.03 | 15.33 | 15.02 | 15.33 | 3,066 | +0.88(+6.12%) |
Apr 03, 2020 | 14.77 | 14.77 | 14.44 | 14.45 | 1,156 | -0.49(-3.30%) |
Apr 02, 2020 | 14.97 | 15.03 | 14.83 | 14.94 | 3,934 | +0.33(+2.25%) |