Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 19.06 | 19.12 | 19.05 | 19.08 | 44,061 | +0.02(+0.10%) |
Jun 29, 2020 | 19.13 | 19.13 | 19.05 | 19.06 | 52,043 | -0.04(-0.20%) |
Jun 26, 2020 | 19.10 | 19.12 | 19.05 | 19.10 | 85,341 | -0.01(-0.06%) |
Jun 25, 2020 | 19.13 | 19.14 | 19.07 | 19.11 | 125,094 | -0.02(-0.09%) |
Jun 24, 2020 | 19.20 | 19.20 | 19.13 | 19.13 | 125,210 | -0.09(-0.49%) |
Jun 23, 2020 | 19.27 | 19.31 | 19.22 | 19.22 | 202,791 | +0.06(+0.32%) |
Jun 22, 2020 | 19.12 | 19.20 | 19.11 | 19.16 | 74,799 | +0.10(+0.52%) |
Jun 19, 2020 | 19.15 | 19.15 | 19.04 | 19.06 | 237,154 | -0.03(-0.15%) |
Jun 18, 2020 | 19.13 | 19.14 | 19.06 | 19.09 | 69,933 | -0.07(-0.35%) |
Jun 17, 2020 | 19.18 | 19.18 | 19.11 | 19.16 | 137,293 | -0.01(-0.07%) |
Jun 16, 2020 | 19.23 | 19.23 | 19.13 | 19.17 | 137,582 | -0.06(-0.32%) |
Jun 15, 2020 | 19.10 | 19.26 | 19.10 | 19.23 | 35,753 | +0.10(+0.54%) |
Jun 12, 2020 | 19.23 | 19.25 | 19.07 | 19.13 | 55,445 | -0.08(-0.39%) |
Jun 11, 2020 | 19.31 | 19.38 | 19.20 | 19.20 | 165,416 | -0.17(-0.88%) |
Jun 10, 2020 | 19.37 | 19.77 | 19.29 | 19.37 | 147,460 | +0.08(+0.44%) |
Jun 09, 2020 | 19.23 | 19.32 | 19.22 | 19.29 | 52,584 | +0.06(+0.29%) |
Jun 08, 2020 | 19.22 | 19.24 | 19.19 | 19.23 | 92,390 | +0.06(+0.30%) |
Jun 05, 2020 | 19.23 | 19.24 | 19.17 | 19.18 | 89,370 | -0.05(-0.25%) |
Jun 04, 2020 | 19.13 | 19.26 | 19.13 | 19.22 | 152,612 | +0.09(+0.49%) |
Jun 03, 2020 | 19.07 | 19.14 | 19.07 | 19.13 | 94,785 | +0.08(+0.45%) |
Jun 02, 2020 | 19.06 | 19.09 | 19.02 | 19.04 | 49,592 | +0.02(+0.10%) |
Jun 01, 2020 | 18.97 | 19.03 | 18.95 | 19.03 | 26,623 | +0.10(+0.55%) |
May 29, 2020 | 18.95 | 18.97 | 18.84 | 18.92 | 129,231 | +0.03(+0.15%) |
May 28, 2020 | 18.84 | 18.93 | 18.83 | 18.89 | 28,912 | +0.10(+0.55%) |
May 27, 2020 | 18.78 | 18.81 | 18.70 | 18.79 | 34,217 | -0.01(-0.05%) |
May 26, 2020 | 18.75 | 18.82 | 18.74 | 18.80 | 33,361 | +0.16(+0.86%) |
May 22, 2020 | 18.66 | 18.66 | 18.63 | 18.64 | 12,297 | -0.07(-0.35%) |
May 21, 2020 | 18.76 | 18.76 | 18.70 | 18.70 | 32,445 | -0.07(-0.35%) |
May 20, 2020 | 18.75 | 18.80 | 18.74 | 18.77 | 57,547 | +0.07(+0.38%) |
May 19, 2020 | 18.69 | 18.74 | 18.69 | 18.70 | 29,835 | +0.01(+0.08%) |
May 18, 2020 | 18.57 | 18.69 | 18.56 | 18.69 | 16,253 | +0.16(+0.87%) |
May 15, 2020 | 18.58 | 18.59 | 18.51 | 18.53 | 32,652 | -0.02(-0.10%) |
May 14, 2020 | 18.52 | 18.56 | 18.49 | 18.54 | 102,774 | -0.01(-0.05%) |
May 13, 2020 | 18.61 | 18.61 | 18.54 | 18.55 | 7,818 | -0.06(-0.30%) |
May 12, 2020 | 18.64 | 18.65 | 18.60 | 18.61 | 38,916 | +0.05(+0.25%) |
May 11, 2020 | 18.61 | 18.61 | 18.54 | 18.56 | 18,133 | -0.08(-0.41%) |
May 08, 2020 | 18.62 | 18.71 | 18.62 | 18.64 | 17,916 | +0.01(+0.05%) |
May 07, 2020 | 18.54 | 18.64 | 18.53 | 18.63 | 60,236 | +0.05(+0.25%) |
May 06, 2020 | 18.61 | 18.62 | 18.56 | 18.58 | 29,219 | -0.06(-0.30%) |
May 05, 2020 | 18.66 | 18.66 | 18.64 | 18.64 | 10,178 | -0.04(-0.20%) |
May 04, 2020 | 18.71 | 18.71 | 18.67 | 18.68 | 15,451 | -0.11(-0.61%) |
May 01, 2020 | 18.84 | 18.84 | 18.79 | 18.79 | 22,051 | -0.02(-0.09%) |
Apr 30, 2020 | 18.69 | 18.81 | 18.67 | 18.81 | 58,127 | +0.12(+0.63%) |
Apr 29, 2020 | 18.67 | 18.70 | 18.62 | 18.69 | 29,447 | +0.09(+0.48%) |
Apr 28, 2020 | 18.65 | 18.66 | 18.60 | 18.60 | 27,703 | +0.03(+0.15%) |
Apr 27, 2020 | 18.62 | 18.62 | 18.57 | 18.57 | 21,418 | +0.02(+0.10%) |
Apr 24, 2020 | 18.54 | 18.55 | 18.50 | 18.55 | 15,796 | +0.05(+0.25%) |
Apr 23, 2020 | 18.49 | 18.60 | 18.48 | 18.51 | 14,750 | -0.02(-0.10%) |
Apr 22, 2020 | 18.55 | 18.57 | 18.48 | 18.53 | 18,774 | -0.02(-0.10%) |
Apr 21, 2020 | 18.54 | 18.56 | 18.50 | 18.54 | 76,609 | -0.05(-0.28%) |
Apr 20, 2020 | 18.63 | 18.66 | 18.58 | 18.60 | 28,288 | -0.05(-0.27%) |
Apr 17, 2020 | 18.62 | 18.70 | 18.62 | 18.65 | 16,538 | +0.04(+0.19%) |
Apr 16, 2020 | 18.69 | 18.69 | 18.54 | 18.61 | 44,351 | -0.11(-0.60%) |
Apr 15, 2020 | 18.60 | 18.73 | 18.60 | 18.72 | 31,367 | -0.14(-0.75%) |
Apr 14, 2020 | 18.74 | 18.87 | 18.74 | 18.87 | 164,193 | +0.13(+0.71%) |
Apr 13, 2020 | 18.71 | 18.76 | 18.68 | 18.73 | 39,661 | +0.02(+0.10%) |
Apr 09, 2020 | 18.68 | 18.75 | 18.65 | 18.71 | 30,426 | +0.14(+0.77%) |
Apr 08, 2020 | 18.63 | 18.63 | 18.55 | 18.57 | 15,630 | -0.09(-0.46%) |
Apr 07, 2020 | 18.68 | 18.69 | 18.58 | 18.66 | 82,953 | +0.20(+1.07%) |
Apr 06, 2020 | 18.46 | 18.49 | 18.40 | 18.46 | 24,283 | -0.02(-0.10%) |
Apr 03, 2020 | 18.49 | 18.50 | 18.42 | 18.48 | 22,793 | -0.08(-0.46%) |
Apr 02, 2020 | 18.54 | 18.62 | 18.52 | 18.56 | 59,249 | -0.11(-0.61%) |