Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 20.06 | 20.44 | 20.06 | 20.44 | 9,668 | +0.42(+2.09%) |
Jun 29, 2020 | 19.99 | 20.02 | 19.71 | 20.02 | 13,334 | +0.01(+0.06%) |
Jun 26, 2020 | 20.30 | 20.30 | 19.97 | 20.01 | 9,033 | -0.28(-1.40%) |
Jun 25, 2020 | 20.09 | 20.31 | 20.01 | 20.29 | 6,498 | +0.08(+0.41%) |
Jun 24, 2020 | 20.59 | 20.59 | 20.02 | 20.21 | 24,326 | -0.29(-1.42%) |
Jun 23, 2020 | 20.60 | 20.73 | 20.50 | 20.50 | 18,886 | +0.04(+0.22%) |
Jun 22, 2020 | 20.17 | 20.48 | 20.17 | 20.46 | 14,971 | +0.23(+1.14%) |
Jun 19, 2020 | 20.50 | 20.50 | 20.12 | 20.23 | 13,600 | +0.02(+0.11%) |
Jun 18, 2020 | 20.02 | 20.25 | 20.02 | 20.20 | 25,689 | +0.13(+0.67%) |
Jun 17, 2020 | 20.16 | 20.24 | 20.04 | 20.07 | 13,551 | +0.07(+0.34%) |
Jun 16, 2020 | 20.20 | 20.20 | 19.90 | 20.00 | 18,127 | +0.33(+1.70%) |
Jun 15, 2020 | 19.09 | 19.71 | 19.09 | 19.67 | 28,238 | +0.22(+1.15%) |
Jun 12, 2020 | 19.71 | 19.75 | 19.08 | 19.44 | 13,092 | +0.18(+0.94%) |
Jun 11, 2020 | 19.74 | 19.92 | 19.22 | 19.26 | 31,338 | -1.11(-5.44%) |
Jun 10, 2020 | 20.26 | 20.49 | 20.18 | 20.37 | 23,705 | +0.30(+1.52%) |
Jun 09, 2020 | 20.02 | 20.17 | 19.86 | 20.07 | 17,764 | +0.01(+0.03%) |
Jun 08, 2020 | 19.85 | 20.06 | 19.84 | 20.06 | 19,297 | +0.12(+0.59%) |
Jun 05, 2020 | 19.83 | 20.10 | 19.83 | 19.94 | 9,337 | +0.31(+1.56%) |
Jun 04, 2020 | 19.86 | 19.95 | 19.62 | 19.64 | 46,171 | -0.17(-0.85%) |
Jun 03, 2020 | 19.67 | 19.93 | 19.67 | 19.80 | 13,677 | +0.34(+1.77%) |
Jun 02, 2020 | 19.43 | 19.48 | 19.25 | 19.46 | 8,634 | +0.09(+0.46%) |
Jun 01, 2020 | 19.29 | 19.44 | 19.17 | 19.37 | 20,039 | +0.17(+0.87%) |
May 29, 2020 | 18.92 | 19.24 | 18.87 | 19.20 | 11,063 | +0.34(+1.78%) |
May 28, 2020 | 18.83 | 19.17 | 18.74 | 18.87 | 9,752 | +0.04(+0.22%) |
May 27, 2020 | 18.72 | 18.87 | 18.25 | 18.83 | 25,972 | +0.05(+0.25%) |
May 26, 2020 | 19.36 | 19.36 | 18.74 | 18.78 | 29,666 | +0.04(+0.21%) |
May 22, 2020 | 18.66 | 18.83 | 18.59 | 18.74 | 19,182 | -0.08(-0.40%) |
May 21, 2020 | 19.01 | 19.05 | 18.72 | 18.82 | 24,069 | -0.12(-0.63%) |
May 20, 2020 | 18.78 | 19.03 | 18.78 | 18.93 | 13,131 | +0.24(+1.30%) |
May 19, 2020 | 18.58 | 18.79 | 18.58 | 18.69 | 16,837 | +0.05(+0.26%) |
May 18, 2020 | 18.52 | 18.65 | 18.43 | 18.64 | 14,275 | +0.58(+3.23%) |
May 15, 2020 | 17.71 | 18.07 | 17.71 | 18.06 | 8,119 | +0.17(+0.92%) |
May 14, 2020 | 17.61 | 17.92 | 17.42 | 17.89 | 60,485 | +0.09(+0.52%) |
May 13, 2020 | 18.05 | 18.19 | 17.61 | 17.80 | 25,481 | -0.35(-1.91%) |
May 12, 2020 | 18.55 | 18.55 | 18.09 | 18.15 | 67,853 | -0.32(-1.72%) |
May 11, 2020 | 18.26 | 18.51 | 18.22 | 18.46 | 15,905 | +0.23(+1.24%) |
May 08, 2020 | 18.11 | 18.33 | 18.07 | 18.24 | 11,063 | +0.27(+1.49%) |
May 07, 2020 | 17.78 | 18.08 | 17.78 | 17.97 | 33,871 | +0.34(+1.90%) |
May 06, 2020 | 17.54 | 17.73 | 17.49 | 17.64 | 34,478 | +0.07(+0.39%) |
May 05, 2020 | 17.33 | 17.61 | 17.33 | 17.57 | 8,170 | +0.29(+1.65%) |
May 04, 2020 | 16.88 | 17.28 | 16.88 | 17.28 | 7,007 | +0.26(+1.54%) |
May 01, 2020 | 17.20 | 17.26 | 16.95 | 17.02 | 8,424 | -0.57(-3.23%) |
Apr 30, 2020 | 17.67 | 17.79 | 17.49 | 17.59 | 38,886 | -0.15(-0.84%) |
Apr 29, 2020 | 17.47 | 17.82 | 17.39 | 17.74 | 14,841 | +0.50(+2.92%) |
Apr 28, 2020 | 17.57 | 17.57 | 17.09 | 17.23 | 28,088 | -0.06(-0.34%) |
Apr 27, 2020 | 17.34 | 17.43 | 17.29 | 17.29 | 26,313 | +0.13(+0.75%) |
Apr 24, 2020 | 16.93 | 17.16 | 16.79 | 17.16 | 15,934 | +0.20(+1.16%) |
Apr 23, 2020 | 17.04 | 17.14 | 16.93 | 16.97 | 7,090 | -0.07(-0.41%) |
Apr 22, 2020 | 16.82 | 17.08 | 16.77 | 17.04 | 36,168 | +0.60(+3.64%) |
Apr 21, 2020 | 16.83 | 16.83 | 16.31 | 16.44 | 11,869 | -0.67(-3.90%) |
Apr 20, 2020 | 16.99 | 17.32 | 16.98 | 17.10 | 39,277 | -0.05(-0.29%) |
Apr 17, 2020 | 17.10 | 17.19 | 17.00 | 17.15 | 11,164 | +0.30(+1.76%) |
Apr 16, 2020 | 16.69 | 16.95 | 16.69 | 16.86 | 10,729 | +0.29(+1.78%) |
Apr 15, 2020 | 16.61 | 16.65 | 16.43 | 16.56 | 7,868 | -0.38(-2.27%) |
Apr 14, 2020 | 16.47 | 16.95 | 16.47 | 16.95 | 118,839 | +0.71(+4.37%) |
Apr 13, 2020 | 15.97 | 16.24 | 15.96 | 16.24 | 7,719 | +0.19(+1.17%) |
Apr 09, 2020 | 16.26 | 16.33 | 16.05 | 16.05 | 8,221 | -0.03(-0.21%) |
Apr 08, 2020 | 15.89 | 16.14 | 15.76 | 16.08 | 8,255 | +0.32(+2.03%) |
Apr 07, 2020 | 16.30 | 16.31 | 15.76 | 15.76 | 11,435 | +0.01(+0.05%) |
Apr 06, 2020 | 15.14 | 15.80 | 15.13 | 15.76 | 13,228 | +1.04(+7.04%) |
Apr 03, 2020 | 14.82 | 15.44 | 14.42 | 14.72 | 29,433 | -0.12(-0.80%) |
Apr 02, 2020 | 14.79 | 14.98 | 14.60 | 14.84 | 18,387 | +0.20(+1.35%) |