Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 20.46 | 20.46 | 20.45 | 20.45 | 203 | -0.22(-1.06%) |
Jun 29, 2020 | 20.63 | 20.67 | 20.63 | 20.67 | 289 | +0.26(+1.29%) |
Jun 26, 2020 | 20.60 | 20.67 | 20.41 | 20.41 | 1,200 | -0.45(-2.14%) |
Jun 25, 2020 | 20.83 | 20.85 | 20.83 | 20.85 | 169 | +0.60(+2.95%) |
Jun 24, 2020 | 20.50 | 20.50 | 20.26 | 20.26 | 2,752 | -0.35(-1.72%) |
Jun 23, 2020 | 20.70 | 20.88 | 20.61 | 20.61 | 643 | +0.30(+1.46%) |
Jun 22, 2020 | 20.49 | 20.52 | 20.30 | 20.31 | 1,520 | -0.14(-0.71%) |
Jun 19, 2020 | 20.41 | 20.53 | 20.40 | 20.46 | 2,000 | +0.51(+2.55%) |
Jun 18, 2020 | 20.29 | 20.29 | 19.94 | 19.95 | 1,017 | -0.57(-2.78%) |
Jun 17, 2020 | 20.90 | 20.90 | 20.48 | 20.52 | 2,518 | -0.30(-1.44%) |
Jun 16, 2020 | 21.17 | 21.33 | 20.82 | 20.82 | 1,772 | +0.29(+1.42%) |
Jun 15, 2020 | 20.53 | 20.53 | 20.53 | 20.53 | 94 | -0.21(-1.01%) |
Jun 12, 2020 | 20.65 | 20.74 | 20.34 | 20.74 | 400 | +0.89(+4.47%) |
Jun 11, 2020 | 20.00 | 20.00 | 19.81 | 19.85 | 1,222 | -1.38(-6.52%) |
Jun 10, 2020 | 21.27 | 21.27 | 20.94 | 21.23 | 4,339 | -0.01(-0.05%) |
Jun 09, 2020 | 21.23 | 21.34 | 21.23 | 21.25 | 365 | -0.59(-2.68%) |
Jun 08, 2020 | 21.00 | 21.83 | 21.00 | 21.83 | 2,888 | +1.03(+4.97%) |
Jun 05, 2020 | 20.73 | 20.99 | 20.70 | 20.80 | 2,700 | +0.49(+2.42%) |
Jun 04, 2020 | 20.38 | 20.38 | 20.31 | 20.31 | 1,670 | -0.24(-1.15%) |
Jun 03, 2020 | 20.20 | 20.54 | 20.20 | 20.54 | 2,090 | +0.59(+2.94%) |
Jun 02, 2020 | 19.48 | 19.96 | 19.48 | 19.96 | 1,767 | +0.70(+3.66%) |
Jun 01, 2020 | 19.16 | 19.25 | 19.14 | 19.25 | 978 | +0.48(+2.57%) |
May 29, 2020 | 18.74 | 18.77 | 18.70 | 18.77 | 500 | -0.12(-0.65%) |
May 28, 2020 | 19.13 | 19.13 | 18.89 | 18.89 | 340 | -0.31(-1.63%) |
May 27, 2020 | 18.85 | 19.21 | 18.73 | 19.21 | 639 | -0.01(-0.07%) |
May 26, 2020 | 19.59 | 19.74 | 19.22 | 19.22 | 2,131 | +0.07(+0.36%) |
May 22, 2020 | 18.63 | 19.15 | 18.63 | 19.15 | 1,400 | +0.35(+1.88%) |
May 21, 2020 | 18.80 | 18.80 | 18.80 | 18.80 | 34 | +0.12(+0.64%) |
May 20, 2020 | 18.68 | 18.74 | 18.68 | 18.68 | 811 | +0.27(+1.47%) |
May 19, 2020 | 18.25 | 18.56 | 18.25 | 18.41 | 1,940 | +0.06(+0.30%) |
May 18, 2020 | 18.00 | 18.40 | 18.00 | 18.35 | 2,800 | +0.78(+4.44%) |
May 15, 2020 | 17.57 | 17.57 | 17.57 | 17.57 | 100 | +0.37(+2.14%) |
May 14, 2020 | 16.49 | 17.21 | 16.30 | 17.21 | 1,903 | +0.45(+2.66%) |
May 13, 2020 | 16.79 | 16.88 | 16.68 | 16.76 | 2,366 | -0.71(-4.08%) |
May 12, 2020 | 17.70 | 17.96 | 17.47 | 17.47 | 2,441 | -0.17(-0.98%) |
May 11, 2020 | 17.16 | 17.65 | 17.16 | 17.65 | 3,767 | +0.28(+1.63%) |
May 08, 2020 | 17.36 | 17.36 | 17.36 | 17.36 | 100 | +0.31(+1.84%) |
May 07, 2020 | 16.60 | 17.05 | 16.57 | 17.05 | 3,146 | +0.55(+3.33%) |
May 06, 2020 | 16.27 | 16.59 | 16.27 | 16.50 | 16,937 | +1.00(+6.46%) |
May 05, 2020 | 15.86 | 15.86 | 15.50 | 15.50 | 980 | +0.06(+0.41%) |
May 04, 2020 | 15.22 | 15.44 | 15.22 | 15.44 | 444 | +0.23(+1.51%) |
May 01, 2020 | 15.24 | 15.30 | 15.11 | 15.21 | 8,600 | -0.36(-2.32%) |
Apr 30, 2020 | 15.97 | 16.01 | 15.52 | 15.57 | 604 | -0.44(-2.77%) |
Apr 29, 2020 | 16.03 | 16.03 | 16.01 | 16.01 | 4,735 | +0.51(+3.28%) |
Apr 28, 2020 | 15.21 | 15.52 | 15.21 | 15.50 | 1,992 | +0.72(+4.87%) |
Apr 27, 2020 | 14.64 | 14.78 | 14.62 | 14.78 | 956 | +0.25(+1.71%) |
Apr 24, 2020 | 14.90 | 14.90 | 14.40 | 14.53 | 6,500 | -0.34(-2.28%) |
Apr 23, 2020 | 15.10 | 15.10 | 14.87 | 14.87 | 714 | -0.08(-0.54%) |
Apr 22, 2020 | 14.91 | 15.09 | 14.91 | 14.95 | 1,985 | +0.32(+2.18%) |
Apr 21, 2020 | 14.90 | 14.90 | 14.63 | 14.63 | 1,854 | -0.62(-4.03%) |
Apr 20, 2020 | 15.43 | 15.44 | 15.23 | 15.25 | 8,387 | -0.09(-0.59%) |
Apr 17, 2020 | 15.43 | 15.43 | 15.34 | 15.34 | 400 | -0.14(-0.94%) |
Apr 16, 2020 | 15.27 | 15.54 | 15.27 | 15.48 | 1,442 | +0.18(+1.21%) |
Apr 15, 2020 | 14.60 | 15.30 | 14.60 | 15.30 | 1,578 | +0.13(+0.88%) |
Apr 14, 2020 | 15.26 | 15.26 | 15.16 | 15.17 | 2,355 | +0.36(+2.44%) |
Apr 13, 2020 | 14.77 | 14.81 | 14.77 | 14.81 | 245 | -0.15(-1.03%) |
Apr 09, 2020 | 15.47 | 15.51 | 14.96 | 14.96 | 2,900 | -0.05(-0.36%) |
Apr 08, 2020 | 14.74 | 15.01 | 14.74 | 15.01 | 3,849 | +0.40(+2.74%) |
Apr 07, 2020 | 14.61 | 14.61 | 14.61 | 14.61 | 39 | +0.28(+1.97%) |
Apr 06, 2020 | 14.21 | 14.33 | 14.21 | 14.33 | 763 | +0.77(+5.68%) |
Apr 03, 2020 | 13.56 | 13.56 | 13.56 | 13.56 | 100 | -0.11(-0.81%) |
Apr 02, 2020 | 13.57 | 13.67 | 13.57 | 13.67 | 2,080 | +0.24(+1.78%) |