Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 18.84 | 18.84 | 18.67 | 18.72 | 302,589 | +0.04(+0.21%) |
Jun 29, 2020 | 18.72 | 18.74 | 18.63 | 18.68 | 143,295 | +0.03(+0.17%) |
Jun 26, 2020 | 18.72 | 18.80 | 18.65 | 18.65 | 166,920 | -0.16(-0.85%) |
Jun 25, 2020 | 18.73 | 18.82 | 18.66 | 18.81 | 226,932 | -0.02(-0.08%) |
Jun 24, 2020 | 18.90 | 18.90 | 18.68 | 18.83 | 357,878 | -0.06(-0.30%) |
Jun 23, 2020 | 18.99 | 18.99 | 18.77 | 18.88 | 466,117 | +0.02(+0.08%) |
Jun 22, 2020 | 18.91 | 18.97 | 18.37 | 18.87 | 7,524,122 | -0.08(-0.42%) |
Jun 19, 2020 | 19.10 | 19.10 | 18.93 | 18.95 | 202,688 | -0.02(-0.08%) |
Jun 18, 2020 | 19.03 | 19.03 | 18.86 | 18.96 | 202,612 | -0.03(-0.17%) |
Jun 17, 2020 | 18.99 | 19.02 | 18.91 | 19.00 | 161,484 | +0.00(+0.00%) |
Jun 16, 2020 | 19.08 | 19.17 | 18.82 | 19.00 | 268,461 | +0.19(+1.02%) |
Jun 15, 2020 | 18.62 | 18.80 | 18.56 | 18.80 | 201,549 | +0.10(+0.51%) |
Jun 12, 2020 | 18.87 | 18.98 | 18.67 | 18.71 | 311,249 | -0.04(-0.21%) |
Jun 11, 2020 | 19.12 | 19.15 | 18.70 | 18.75 | 1,212,971 | -0.42(-2.20%) |
Jun 10, 2020 | 19.30 | 19.30 | 19.17 | 19.17 | 154,840 | -0.11(-0.58%) |
Jun 09, 2020 | 19.33 | 19.33 | 19.26 | 19.28 | 249,779 | -0.05(-0.25%) |
Jun 08, 2020 | 19.51 | 19.65 | 19.29 | 19.33 | 214,743 | +0.06(+0.29%) |
Jun 05, 2020 | 19.27 | 19.44 | 19.18 | 19.27 | 214,235 | +0.12(+0.62%) |
Jun 04, 2020 | 19.27 | 19.27 | 19.14 | 19.15 | 211,543 | -0.05(-0.25%) |
Jun 03, 2020 | 19.65 | 19.65 | 19.08 | 19.20 | 1,522,724 | +0.10(+0.52%) |
Jun 02, 2020 | 19.18 | 19.18 | 19.04 | 19.10 | 217,062 | +0.08(+0.42%) |
Jun 01, 2020 | 19.04 | 19.04 | 18.95 | 19.02 | 158,106 | +0.08(+0.42%) |
May 29, 2020 | 18.83 | 18.97 | 18.76 | 18.95 | 247,152 | +0.06(+0.34%) |
May 28, 2020 | 19.02 | 19.02 | 18.83 | 18.88 | 191,255 | +0.06(+0.29%) |
May 27, 2020 | 18.80 | 18.84 | 18.70 | 18.83 | 258,555 | +0.13(+0.68%) |
May 26, 2020 | 18.72 | 18.80 | 18.69 | 18.70 | 199,494 | +0.10(+0.55%) |
May 22, 2020 | 18.49 | 18.60 | 18.49 | 18.60 | 204,026 | +0.06(+0.34%) |
May 21, 2020 | 18.53 | 18.55 | 18.48 | 18.53 | 131,436 | +0.04(+0.21%) |
May 20, 2020 | 18.45 | 18.53 | 18.37 | 18.49 | 226,352 | +0.13(+0.69%) |
May 19, 2020 | 18.42 | 18.49 | 18.35 | 18.37 | 483,757 | +0.01(+0.04%) |
May 18, 2020 | 18.24 | 18.43 | 18.24 | 18.36 | 189,990 | +0.21(+1.18%) |
May 15, 2020 | 18.22 | 18.26 | 18.14 | 18.14 | 264,805 | -0.11(-0.61%) |
May 14, 2020 | 18.16 | 18.26 | 17.83 | 18.26 | 309,953 | -0.01(-0.04%) |
May 13, 2020 | 18.54 | 18.60 | 18.26 | 18.26 | 214,820 | -0.28(-1.50%) |
May 12, 2020 | 18.53 | 18.57 | 18.51 | 18.54 | 178,842 | -0.02(-0.09%) |
May 11, 2020 | 18.60 | 18.60 | 18.45 | 18.56 | 269,373 | +0.03(+0.17%) |
May 08, 2020 | 18.48 | 18.57 | 18.40 | 18.53 | 368,710 | +0.01(+0.04%) |
May 07, 2020 | 18.60 | 18.60 | 18.45 | 18.52 | 254,729 | +0.09(+0.47%) |
May 06, 2020 | 18.58 | 18.58 | 18.40 | 18.43 | 230,770 | -0.10(-0.56%) |
May 05, 2020 | 18.49 | 18.73 | 18.47 | 18.53 | 277,836 | +0.04(+0.23%) |
May 04, 2020 | 18.29 | 18.62 | 18.20 | 18.49 | 244,515 | +0.06(+0.30%) |
May 01, 2020 | 18.65 | 18.74 | 18.42 | 18.44 | 1,184,122 | -0.24(-1.27%) |
Apr 30, 2020 | 18.65 | 18.90 | 18.62 | 18.67 | 263,805 | +0.05(+0.25%) |
Apr 29, 2020 | 18.51 | 18.66 | 18.32 | 18.62 | 191,641 | +0.17(+0.94%) |
Apr 28, 2020 | 18.53 | 18.53 | 18.43 | 18.45 | 212,001 | +0.01(+0.04%) |
Apr 27, 2020 | 18.33 | 18.47 | 18.29 | 18.44 | 184,949 | +0.11(+0.60%) |
Apr 24, 2020 | 18.27 | 18.36 | 18.15 | 18.33 | 154,841 | +0.13(+0.69%) |
Apr 23, 2020 | 17.99 | 18.28 | 17.99 | 18.21 | 244,424 | +0.15(+0.83%) |
Apr 22, 2020 | 18.14 | 18.23 | 17.99 | 18.06 | 226,735 | +0.11(+0.62%) |
Apr 21, 2020 | 18.14 | 18.21 | 17.80 | 17.95 | 225,653 | -0.24(-1.35%) |
Apr 20, 2020 | 17.94 | 18.29 | 17.86 | 18.19 | 332,949 | -0.02(-0.09%) |
Apr 17, 2020 | 18.30 | 18.36 | 18.19 | 18.21 | 256,591 | -0.02(-0.13%) |
Apr 16, 2020 | 18.08 | 18.23 | 17.84 | 18.23 | 303,056 | +0.11(+0.61%) |
Apr 15, 2020 | 18.05 | 18.34 | 17.97 | 18.12 | 166,612 | -0.11(-0.61%) |
Apr 14, 2020 | 18.23 | 18.35 | 18.16 | 18.23 | 210,620 | +0.26(+1.45%) |
Apr 13, 2020 | 18.43 | 18.43 | 17.78 | 17.97 | 571,514 | -0.38(-2.06%) |
Apr 09, 2020 | 18.14 | 18.42 | 17.72 | 18.35 | 402,690 | +0.59(+3.33%) |
Apr 08, 2020 | 17.20 | 18.05 | 17.20 | 17.76 | 381,090 | +0.47(+2.74%) |
Apr 07, 2020 | 17.09 | 17.43 | 17.09 | 17.28 | 244,276 | +0.38(+2.24%) |
Apr 06, 2020 | 16.69 | 17.28 | 16.69 | 16.90 | 256,341 | +0.40(+2.44%) |
Apr 03, 2020 | 16.22 | 17.03 | 16.22 | 16.50 | 196,656 | +0.07(+0.45%) |
Apr 02, 2020 | 17.35 | 17.83 | 16.35 | 16.43 | 336,436 | -0.02(-0.10%) |