Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 18.44 | 18.47 | 18.24 | 18.29 | 8,407 | -0.17(-0.94%) |
Jun 29, 2020 | 18.10 | 18.49 | 18.10 | 18.47 | 4,473 | +0.19(+1.05%) |
Jun 26, 2020 | 18.37 | 18.54 | 18.15 | 18.27 | 10,391 | -0.28(-1.53%) |
Jun 25, 2020 | 18.19 | 18.70 | 18.19 | 18.56 | 3,411 | +0.25(+1.36%) |
Jun 24, 2020 | 18.78 | 18.84 | 18.27 | 18.31 | 2,320 | -0.51(-2.73%) |
Jun 23, 2020 | 19.14 | 19.14 | 18.74 | 18.82 | 3,071 | +0.06(+0.33%) |
Jun 22, 2020 | 19.18 | 19.18 | 18.55 | 18.76 | 4,629 | -0.05(-0.24%) |
Jun 19, 2020 | 18.73 | 19.07 | 18.46 | 18.81 | 12,418 | +0.09(+0.46%) |
Jun 18, 2020 | 18.76 | 18.84 | 18.72 | 18.72 | 1,442 | +0.07(+0.38%) |
Jun 17, 2020 | 19.11 | 19.11 | 18.58 | 18.65 | 4,307 | -0.47(-2.48%) |
Jun 16, 2020 | 19.18 | 19.59 | 19.12 | 19.12 | 8,979 | +0.12(+0.64%) |
Jun 15, 2020 | 18.15 | 19.00 | 18.15 | 19.00 | 8,145 | +0.21(+1.09%) |
Jun 12, 2020 | 19.02 | 19.31 | 18.79 | 18.79 | 7,729 | +0.38(+2.08%) |
Jun 11, 2020 | 19.19 | 19.19 | 18.41 | 18.41 | 10,954 | -1.61(-8.02%) |
Jun 10, 2020 | 20.52 | 20.59 | 20.02 | 20.02 | 7,155 | -0.65(-3.15%) |
Jun 09, 2020 | 20.79 | 20.97 | 20.25 | 20.67 | 34,246 | -0.60(-2.82%) |
Jun 08, 2020 | 21.19 | 21.35 | 21.01 | 21.27 | 34,384 | +0.51(+2.47%) |
Jun 05, 2020 | 20.41 | 20.91 | 20.36 | 20.75 | 19,641 | +0.70(+3.51%) |
Jun 04, 2020 | 19.55 | 20.12 | 19.55 | 20.05 | 11,309 | +0.31(+1.58%) |
Jun 03, 2020 | 19.10 | 19.74 | 19.10 | 19.74 | 15,666 | +0.93(+4.96%) |
Jun 02, 2020 | 18.56 | 18.99 | 18.56 | 18.81 | 7,100 | +0.55(+3.03%) |
Jun 01, 2020 | 17.78 | 18.47 | 17.78 | 18.25 | 4,288 | +0.49(+2.73%) |
May 29, 2020 | 18.00 | 18.04 | 17.53 | 17.77 | 6,336 | -0.26(-1.47%) |
May 28, 2020 | 18.13 | 18.13 | 17.65 | 18.03 | 9,025 | +0.24(+1.36%) |
May 27, 2020 | 17.42 | 17.79 | 17.38 | 17.79 | 2,329 | +0.18(+1.05%) |
May 26, 2020 | 17.67 | 17.80 | 17.60 | 17.61 | 9,776 | +0.20(+1.14%) |
May 22, 2020 | 17.34 | 17.43 | 17.27 | 17.41 | 1,900 | +0.03(+0.17%) |
May 21, 2020 | 17.63 | 17.63 | 17.38 | 17.38 | 2,545 | +0.12(+0.69%) |
May 20, 2020 | 16.90 | 17.38 | 16.90 | 17.26 | 4,617 | +0.44(+2.63%) |
May 19, 2020 | 16.95 | 17.17 | 16.71 | 16.82 | 22,250 | -0.05(-0.28%) |
May 18, 2020 | 16.66 | 17.31 | 16.66 | 16.86 | 12,364 | +0.54(+3.28%) |
May 15, 2020 | 15.88 | 16.41 | 15.88 | 16.33 | 6,209 | +0.20(+1.22%) |
May 14, 2020 | 16.22 | 16.36 | 16.13 | 16.13 | 4,724 | -0.04(-0.24%) |
May 13, 2020 | 16.95 | 16.95 | 16.07 | 16.17 | 7,102 | -1.03(-6.01%) |
May 12, 2020 | 17.42 | 17.43 | 17.20 | 17.20 | 7,258 | -0.33(-1.89%) |
May 11, 2020 | 17.80 | 17.80 | 17.26 | 17.53 | 5,217 | -0.24(-1.33%) |
May 08, 2020 | 17.36 | 17.87 | 17.36 | 17.77 | 3,421 | +0.47(+2.72%) |
May 07, 2020 | 17.27 | 17.41 | 16.79 | 17.30 | 33,530 | +0.22(+1.28%) |
May 06, 2020 | 17.30 | 17.35 | 16.79 | 17.08 | 19,188 | -0.27(-1.53%) |
May 05, 2020 | 16.97 | 17.78 | 16.97 | 17.35 | 9,294 | +0.08(+0.45%) |
May 04, 2020 | 16.79 | 17.27 | 16.79 | 17.27 | 4,055 | +0.48(+2.88%) |
May 01, 2020 | 17.01 | 17.24 | 16.37 | 16.79 | 9,630 | -0.91(-5.13%) |
Apr 30, 2020 | 17.43 | 18.45 | 17.05 | 17.69 | 151,825 | -0.06(-0.31%) |
Apr 29, 2020 | 17.40 | 18.22 | 17.40 | 17.75 | 12,409 | +0.07(+0.40%) |
Apr 28, 2020 | 17.55 | 17.77 | 16.76 | 17.68 | 42,556 | +0.82(+4.87%) |
Apr 27, 2020 | 16.98 | 17.30 | 16.38 | 16.86 | 23,132 | +0.06(+0.38%) |
Apr 24, 2020 | 17.30 | 17.33 | 16.54 | 16.79 | 10,296 | -0.21(-1.21%) |
Apr 23, 2020 | 17.65 | 17.99 | 16.57 | 17.00 | 8,339 | +0.17(+1.03%) |
Apr 22, 2020 | 17.11 | 17.49 | 16.47 | 16.82 | 17,532 | -0.06(-0.37%) |
Apr 21, 2020 | 17.80 | 17.80 | 16.45 | 16.89 | 35,025 | -1.39(-7.60%) |
Apr 20, 2020 | 18.02 | 18.34 | 18.02 | 18.28 | 9,164 | -0.22(-1.19%) |
Apr 17, 2020 | 18.75 | 18.78 | 18.02 | 18.50 | 7,381 | +0.44(+2.45%) |
Apr 16, 2020 | 18.47 | 18.84 | 18.04 | 18.06 | 4,614 | -0.53(-2.84%) |
Apr 15, 2020 | 18.66 | 19.13 | 18.06 | 18.58 | 2,586 | -0.26(-1.38%) |
Apr 14, 2020 | 18.72 | 19.19 | 18.62 | 18.84 | 4,636 | +0.32(+1.70%) |
Apr 13, 2020 | 18.38 | 18.78 | 18.03 | 18.53 | 7,355 | -0.25(-1.34%) |
Apr 09, 2020 | 18.56 | 19.29 | 18.56 | 18.78 | 4,181 | +0.41(+2.23%) |
Apr 08, 2020 | 18.24 | 18.37 | 17.98 | 18.37 | 5,347 | +0.41(+2.28%) |
Apr 07, 2020 | 18.18 | 18.71 | 17.65 | 17.96 | 7,475 | +0.25(+1.43%) |
Apr 06, 2020 | 17.36 | 17.77 | 17.36 | 17.71 | 7,732 | +0.88(+5.25%) |
Apr 03, 2020 | 16.54 | 17.01 | 16.26 | 16.82 | 11,753 | +0.35(+2.11%) |
Apr 02, 2020 | 15.81 | 16.70 | 15.57 | 16.48 | 4,214 | +0.62(+3.88%) |