Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 19.52 | 19.52 | 19.40 | 19.42 | 2,586 | -0.17(-0.85%) |
Jun 29, 2020 | 19.43 | 19.59 | 19.43 | 19.59 | 2,537 | +0.03(+0.17%) |
Jun 26, 2020 | 19.88 | 19.88 | 19.55 | 19.56 | 1,225 | -0.51(-2.53%) |
Jun 25, 2020 | 19.91 | 20.20 | 19.84 | 20.06 | 54,890 | +0.05(+0.25%) |
Jun 24, 2020 | 20.15 | 20.15 | 19.89 | 20.01 | 2,220 | -0.40(-1.96%) |
Jun 23, 2020 | 20.40 | 20.41 | 20.40 | 20.41 | 2,055 | +0.19(+0.93%) |
Jun 22, 2020 | 20.31 | 20.31 | 20.23 | 20.23 | 624 | -0.20(-0.98%) |
Jun 19, 2020 | 20.53 | 20.56 | 20.29 | 20.43 | 1,225 | +0.26(+1.29%) |
Jun 18, 2020 | 20.25 | 20.25 | 20.09 | 20.17 | 1,524 | -0.16(-0.79%) |
Jun 17, 2020 | 20.42 | 20.52 | 20.28 | 20.33 | 1,655 | +0.12(+0.60%) |
Jun 16, 2020 | 20.73 | 20.73 | 20.19 | 20.21 | 20,270 | -0.07(-0.33%) |
Jun 15, 2020 | 19.91 | 20.27 | 19.91 | 20.27 | 1,293 | -0.07(-0.35%) |
Jun 12, 2020 | 20.38 | 20.38 | 20.31 | 20.34 | 1,241 | +0.17(+0.83%) |
Jun 11, 2020 | 20.51 | 20.65 | 20.18 | 20.18 | 3,129 | -1.08(-5.09%) |
Jun 10, 2020 | 21.51 | 21.51 | 21.20 | 21.26 | 782 | -0.38(-1.74%) |
Jun 09, 2020 | 21.56 | 21.63 | 21.56 | 21.63 | 292 | +0.09(+0.43%) |
Jun 08, 2020 | 21.54 | 21.54 | 21.54 | 21.54 | 698 | +0.01(+0.04%) |
Jun 05, 2020 | 21.36 | 21.59 | 21.36 | 21.53 | 1,805 | +0.61(+2.92%) |
Jun 04, 2020 | 21.05 | 21.05 | 20.92 | 20.92 | 449 | -0.29(-1.36%) |
Jun 03, 2020 | 21.14 | 21.33 | 21.14 | 21.21 | 714 | +0.52(+2.51%) |
Jun 02, 2020 | 20.30 | 20.69 | 20.25 | 20.69 | 3,789 | +1.00(+5.09%) |
Jun 01, 2020 | 19.69 | 19.69 | 19.69 | 19.69 | 273 | +0.08(+0.41%) |
May 29, 2020 | 19.39 | 19.61 | 19.30 | 19.61 | 3,047 | +0.25(+1.28%) |
May 28, 2020 | 19.45 | 19.50 | 19.36 | 19.36 | 2,565 | -0.08(-0.41%) |
May 27, 2020 | 19.41 | 19.44 | 19.37 | 19.44 | 1,654 | +0.19(+0.97%) |
May 26, 2020 | 19.36 | 19.57 | 19.25 | 19.25 | 27,796 | +0.64(+3.43%) |
May 22, 2020 | 18.81 | 18.81 | 18.56 | 18.62 | 1,692 | -0.25(-1.32%) |
May 21, 2020 | 18.87 | 18.87 | 18.87 | 199 | +0.00(+0.00%) | |
May 20, 2020 | 18.87 | 18.87 | 18.87 | 9 | +0.00(+0.00%) | |
May 19, 2020 | 18.87 | 18.87 | 18.87 | 106 | +0.00(+0.00%) | |
May 18, 2020 | 18.66 | 18.87 | 18.66 | 18.87 | 4,503 | +0.76(+4.20%) |
May 15, 2020 | 18.17 | 18.17 | 18.06 | 18.11 | 2,934 | -0.43(-2.33%) |
May 14, 2020 | 17.85 | 18.54 | 17.85 | 18.54 | 4,394 | +0.48(+2.63%) |
May 13, 2020 | 18.37 | 18.37 | 18.00 | 18.06 | 1,487 | -0.39(-2.10%) |
May 12, 2020 | 18.80 | 18.80 | 18.43 | 18.45 | 982 | -0.19(-1.02%) |
May 11, 2020 | 18.66 | 18.66 | 18.58 | 18.64 | 1,643 | -0.33(-1.73%) |
May 08, 2020 | 18.91 | 18.97 | 18.91 | 18.97 | 338 | +0.26(+1.40%) |
May 07, 2020 | 18.76 | 18.76 | 18.71 | 18.71 | 1,119 | -0.10(-0.54%) |
May 06, 2020 | 18.83 | 18.87 | 18.72 | 18.81 | 2,453 | -0.07(-0.38%) |
May 05, 2020 | 19.06 | 19.09 | 18.87 | 18.88 | 6,451 | +0.03(+0.16%) |
May 04, 2020 | 18.48 | 18.85 | 18.46 | 18.85 | 3,663 | +0.59(+3.25%) |
May 01, 2020 | 18.63 | 18.63 | 18.22 | 18.25 | 1,128 | -0.87(-4.54%) |
Apr 30, 2020 | 19.18 | 19.26 | 18.88 | 19.12 | 5,165 | -0.37(-1.90%) |
Apr 29, 2020 | 19.30 | 19.49 | 19.30 | 19.49 | 3,580 | +0.50(+2.65%) |
Apr 28, 2020 | 19.00 | 19.09 | 18.91 | 18.99 | 5,749 | +0.41(+2.21%) |
Apr 27, 2020 | 18.47 | 18.59 | 18.46 | 18.58 | 9,337 | +0.44(+2.43%) |
Apr 24, 2020 | 18.18 | 18.18 | 18.06 | 18.14 | 2,595 | -0.37(-1.98%) |
Apr 23, 2020 | 18.51 | 18.51 | 18.51 | 24 | +0.00(+0.00%) | |
Apr 22, 2020 | 18.49 | 18.51 | 18.46 | 18.51 | 1,269 | +0.35(+1.92%) |
Apr 21, 2020 | 18.19 | 18.29 | 18.16 | 18.16 | 3,163 | -0.54(-2.91%) |
Apr 20, 2020 | 18.53 | 18.78 | 18.52 | 18.70 | 1,692 | -0.01(-0.04%) |
Apr 17, 2020 | 18.90 | 18.90 | 18.59 | 18.71 | 2,821 | +0.61(+3.39%) |
Apr 16, 2020 | 18.17 | 18.34 | 18.09 | 18.09 | 4,080 | -0.32(-1.72%) |
Apr 15, 2020 | 18.49 | 18.54 | 18.32 | 18.41 | 4,120 | -0.49(-2.59%) |
Apr 14, 2020 | 18.76 | 18.90 | 18.76 | 18.90 | 674 | +0.32(+1.72%) |
Apr 13, 2020 | 18.36 | 18.70 | 18.27 | 18.58 | 19,786 | -0.08(-0.43%) |
Apr 09, 2020 | 18.69 | 18.81 | 18.61 | 18.66 | 4,288 | +0.18(+0.95%) |
Apr 08, 2020 | 18.13 | 18.49 | 18.05 | 18.49 | 5,520 | +0.32(+1.77%) |
Apr 07, 2020 | 18.40 | 18.40 | 18.17 | 18.17 | 1,178 | +0.59(+3.35%) |
Apr 06, 2020 | 17.86 | 17.86 | 17.58 | 17.58 | 4,744 | +0.63(+3.74%) |
Apr 03, 2020 | 16.94 | 16.94 | 16.94 | 16 | +0.00(+0.00%) | |
Apr 02, 2020 | 16.97 | 17.06 | 16.94 | 16.94 | 819 | +0.22(+1.30%) |