Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 19.96 | 20.02 | 19.75 | 19.75 | 94,142 | -0.21(-1.05%) |
Jun 29, 2020 | 19.88 | 19.98 | 19.76 | 19.96 | 33,121 | +0.08(+0.41%) |
Jun 26, 2020 | 20.11 | 20.15 | 19.88 | 19.88 | 19,342 | -0.14(-0.70%) |
Jun 25, 2020 | 20.07 | 20.14 | 19.94 | 20.02 | 34,760 | -0.02(-0.10%) |
Jun 24, 2020 | 20.24 | 20.24 | 19.91 | 20.04 | 24,660 | -0.16(-0.80%) |
Jun 23, 2020 | 20.16 | 20.20 | 19.91 | 20.20 | 26,875 | +0.15(+0.76%) |
Jun 22, 2020 | 20.15 | 20.18 | 19.96 | 20.05 | 15,887 | -0.02(-0.12%) |
Jun 19, 2020 | 20.23 | 20.27 | 20.03 | 20.07 | 22,194 | -0.15(-0.72%) |
Jun 18, 2020 | 20.32 | 20.32 | 20.02 | 20.22 | 13,207 | -0.02(-0.12%) |
Jun 17, 2020 | 20.24 | 20.35 | 20.11 | 20.24 | 19,150 | +0.00(+0.00%) |
Jun 16, 2020 | 20.27 | 20.41 | 20.00 | 20.24 | 12,779 | +0.34(+1.70%) |
Jun 15, 2020 | 19.80 | 20.07 | 19.76 | 19.90 | 22,757 | +0.00(+0.00%) |
Jun 12, 2020 | 20.08 | 20.20 | 19.78 | 19.90 | 22,566 | +0.02(+0.08%) |
Jun 11, 2020 | 20.03 | 20.11 | 19.74 | 19.89 | 32,393 | -0.38(-1.86%) |
Jun 10, 2020 | 20.30 | 20.36 | 20.17 | 20.27 | 21,568 | -0.04(-0.18%) |
Jun 09, 2020 | 20.27 | 20.36 | 20.18 | 20.30 | 15,425 | +0.02(+0.12%) |
Jun 08, 2020 | 20.18 | 20.29 | 20.13 | 20.28 | 17,530 | +0.18(+0.87%) |
Jun 05, 2020 | 20.17 | 20.29 | 20.01 | 20.10 | 53,927 | +0.00(+0.00%) |
Jun 04, 2020 | 20.21 | 20.21 | 20.07 | 20.10 | 24,759 | -0.10(-0.51%) |
Jun 03, 2020 | 20.24 | 20.25 | 20.12 | 20.21 | 33,334 | -0.05(-0.24%) |
Jun 02, 2020 | 20.26 | 20.27 | 20.12 | 20.25 | 28,795 | -0.02(-0.12%) |
Jun 01, 2020 | 20.15 | 20.28 | 20.05 | 20.28 | 15,461 | +0.11(+0.55%) |
May 29, 2020 | 20.05 | 20.17 | 19.98 | 20.17 | 23,758 | +0.12(+0.60%) |
May 28, 2020 | 19.96 | 20.05 | 19.89 | 20.05 | 19,556 | +0.09(+0.44%) |
May 27, 2020 | 19.86 | 20.02 | 19.76 | 19.96 | 19,918 | +0.10(+0.48%) |
May 26, 2020 | 19.89 | 19.93 | 19.73 | 19.86 | 25,817 | +0.02(+0.08%) |
May 22, 2020 | 19.78 | 19.85 | 19.66 | 19.85 | 25,643 | +0.10(+0.48%) |
May 21, 2020 | 19.65 | 19.77 | 19.60 | 19.75 | 18,598 | +0.27(+1.39%) |
May 20, 2020 | 19.59 | 19.70 | 19.42 | 19.48 | 21,944 | -0.10(-0.53%) |
May 19, 2020 | 19.39 | 19.61 | 19.16 | 19.59 | 16,970 | +0.34(+1.78%) |
May 18, 2020 | 19.22 | 19.34 | 19.11 | 19.24 | 14,258 | +0.10(+0.54%) |
May 15, 2020 | 19.29 | 19.29 | 19.10 | 19.14 | 15,210 | -0.06(-0.29%) |
May 14, 2020 | 19.35 | 19.36 | 18.94 | 19.20 | 35,956 | -0.21(-1.11%) |
May 13, 2020 | 19.81 | 19.81 | 19.40 | 19.41 | 86,783 | -0.40(-2.01%) |
May 12, 2020 | 19.60 | 19.82 | 19.55 | 19.81 | 181,921 | +0.21(+1.06%) |
May 11, 2020 | 19.56 | 19.64 | 19.40 | 19.60 | 22,653 | +0.06(+0.28%) |
May 08, 2020 | 19.41 | 19.56 | 19.38 | 19.55 | 16,467 | +0.18(+0.90%) |
May 07, 2020 | 19.60 | 19.74 | 19.31 | 19.37 | 45,905 | -0.23(-1.18%) |
May 06, 2020 | 19.57 | 19.73 | 19.41 | 19.60 | 36,375 | +0.14(+0.69%) |
May 05, 2020 | 19.81 | 19.82 | 19.42 | 19.47 | 71,472 | -0.33(-1.69%) |
May 04, 2020 | 19.84 | 19.84 | 19.58 | 19.80 | 30,433 | -0.04(-0.20%) |
May 01, 2020 | 19.79 | 19.84 | 19.59 | 19.84 | 22,249 | +0.02(+0.08%) |
Apr 30, 2020 | 19.70 | 19.88 | 19.70 | 19.82 | 44,448 | -0.02(-0.12%) |
Apr 29, 2020 | 19.75 | 19.89 | 19.60 | 19.85 | 33,371 | +0.17(+0.85%) |
Apr 28, 2020 | 19.77 | 19.77 | 19.65 | 19.68 | 21,260 | -0.02(-0.08%) |
Apr 27, 2020 | 19.74 | 19.74 | 19.55 | 19.70 | 34,677 | +0.03(+0.16%) |
Apr 24, 2020 | 19.75 | 19.75 | 19.59 | 19.66 | 25,643 | +0.00(+0.00%) |
Apr 23, 2020 | 19.57 | 19.71 | 19.46 | 19.66 | 41,441 | +0.05(+0.24%) |
Apr 22, 2020 | 19.76 | 19.76 | 19.49 | 19.62 | 33,075 | +0.05(+0.24%) |
Apr 21, 2020 | 19.59 | 19.77 | 19.50 | 19.57 | 39,807 | -0.27(-1.36%) |
Apr 20, 2020 | 19.62 | 19.84 | 19.32 | 19.84 | 39,251 | +0.15(+0.77%) |
Apr 17, 2020 | 19.65 | 19.69 | 19.29 | 19.69 | 38,465 | +0.45(+2.31%) |
Apr 16, 2020 | 19.40 | 19.45 | 19.05 | 19.24 | 29,120 | -0.06(-0.29%) |
Apr 15, 2020 | 19.24 | 19.41 | 19.00 | 19.30 | 27,846 | -0.07(-0.37%) |
Apr 14, 2020 | 19.24 | 19.46 | 19.08 | 19.37 | 49,505 | +0.68(+3.62%) |
Apr 13, 2020 | 19.17 | 19.17 | 18.27 | 18.69 | 68,162 | -0.48(-2.49%) |
Apr 09, 2020 | 18.44 | 19.43 | 18.44 | 19.17 | 70,520 | +0.74(+4.01%) |
Apr 08, 2020 | 17.65 | 18.58 | 17.37 | 18.43 | 75,286 | +1.03(+5.90%) |
Apr 07, 2020 | 17.45 | 17.66 | 17.07 | 17.41 | 66,084 | +0.23(+1.34%) |
Apr 06, 2020 | 16.23 | 17.18 | 16.11 | 17.18 | 79,317 | +1.33(+8.38%) |
Apr 03, 2020 | 16.63 | 16.63 | 15.39 | 15.85 | 71,526 | -0.98(-5.82%) |
Apr 02, 2020 | 17.07 | 17.15 | 16.23 | 16.82 | 40,718 | -0.33(-1.90%) |