Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 19.89 | 19.89 | 19.89 | 19.89 | 455 | -0.43(-2.12%) |
Jun 29, 2020 | 20.37 | 20.40 | 20.26 | 20.32 | 1,349 | -0.11(-0.52%) |
Jun 26, 2020 | 20.35 | 20.43 | 20.35 | 20.43 | 600 | -0.01(-0.06%) |
Jun 25, 2020 | 20.43 | 20.44 | 20.34 | 20.44 | 1,449 | +0.07(+0.34%) |
Jun 24, 2020 | 20.57 | 20.57 | 20.34 | 20.37 | 4,725 | -0.30(-1.46%) |
Jun 23, 2020 | 20.70 | 20.70 | 20.67 | 20.67 | 670 | -0.02(-0.12%) |
Jun 22, 2020 | 20.61 | 20.70 | 20.61 | 20.70 | 403 | +0.19(+0.91%) |
Jun 19, 2020 | 20.50 | 20.51 | 20.50 | 20.51 | 245 | +0.08(+0.40%) |
Jun 18, 2020 | 20.38 | 20.60 | 20.38 | 20.43 | 2,835 | +0.19(+0.96%) |
Jun 17, 2020 | 20.15 | 20.25 | 20.07 | 20.23 | 2,407 | +0.20(+1.02%) |
Jun 16, 2020 | 20.23 | 20.23 | 19.86 | 20.03 | 2,278 | +0.21(+1.03%) |
Jun 15, 2020 | 19.73 | 19.90 | 19.73 | 19.83 | 2,186 | -0.18(-0.88%) |
Jun 12, 2020 | 19.72 | 20.00 | 19.72 | 20.00 | 1,227 | +0.48(+2.44%) |
Jun 11, 2020 | 20.03 | 20.03 | 19.52 | 19.52 | 16,360 | -0.96(-4.71%) |
Jun 10, 2020 | 20.28 | 20.49 | 20.21 | 20.49 | 3,628 | +0.24(+1.18%) |
Jun 09, 2020 | 20.11 | 20.25 | 20.11 | 20.25 | 477 | -0.14(-0.70%) |
Jun 08, 2020 | 20.31 | 20.39 | 20.29 | 20.39 | 576 | +0.13(+0.66%) |
Jun 05, 2020 | 20.25 | 20.28 | 20.25 | 20.26 | 736 | +0.11(+0.53%) |
Jun 04, 2020 | 20.15 | 20.15 | 20.15 | 20.15 | 413 | -0.20(-1.00%) |
Jun 03, 2020 | 20.31 | 20.36 | 20.28 | 20.36 | 1,435 | +0.32(+1.61%) |
Jun 02, 2020 | 19.75 | 20.10 | 19.75 | 20.03 | 2,366 | +0.54(+2.78%) |
Jun 01, 2020 | 19.14 | 19.49 | 19.09 | 19.49 | 3,335 | +0.48(+2.51%) |
May 29, 2020 | 18.76 | 19.02 | 18.71 | 19.02 | 982 | +0.44(+2.38%) |
May 28, 2020 | 18.68 | 18.68 | 18.57 | 18.57 | 538 | -0.04(-0.23%) |
May 27, 2020 | 18.53 | 18.62 | 18.53 | 18.62 | 299 | -0.21(-1.12%) |
May 26, 2020 | 19.00 | 19.02 | 18.83 | 18.83 | 3,110 | +0.34(+1.83%) |
May 22, 2020 | 18.61 | 18.61 | 18.41 | 18.49 | 3,560 | -0.50(-2.65%) |
May 21, 2020 | 19.35 | 19.35 | 18.94 | 18.99 | 2,668 | -0.60(-3.04%) |
May 20, 2020 | 19.50 | 19.63 | 19.50 | 19.59 | 1,935 | -0.20(-1.01%) |
May 19, 2020 | 19.79 | 19.79 | 19.79 | 176 | +0.00(+0.00%) | |
May 18, 2020 | 19.53 | 19.79 | 19.53 | 19.79 | 4,863 | +0.59(+3.08%) |
May 15, 2020 | 19.20 | 19.20 | 19.20 | 120 | +0.00(+0.00%) | |
May 14, 2020 | 18.96 | 19.20 | 18.92 | 19.20 | 1,378 | +0.06(+0.30%) |
May 13, 2020 | 19.28 | 19.28 | 18.93 | 19.14 | 1,965 | +0.00(+0.01%) |
May 12, 2020 | 19.34 | 19.34 | 19.12 | 19.14 | 1,651 | -0.14(-0.74%) |
May 11, 2020 | 19.27 | 19.28 | 19.27 | 19.28 | 433 | -0.01(-0.08%) |
May 08, 2020 | 19.24 | 19.38 | 19.24 | 19.30 | 2,700 | +0.40(+2.09%) |
May 07, 2020 | 18.96 | 18.96 | 18.86 | 18.90 | 1,708 | +0.15(+0.80%) |
May 06, 2020 | 18.74 | 18.88 | 18.74 | 18.75 | 1,304 | +0.03(+0.15%) |
May 05, 2020 | 18.67 | 18.72 | 18.67 | 18.72 | 1,344 | +0.14(+0.75%) |
May 04, 2020 | 18.44 | 18.58 | 18.40 | 18.58 | 1,167 | +0.32(+1.74%) |
May 01, 2020 | 18.24 | 18.27 | 18.24 | 18.27 | 2,209 | -0.71(-3.72%) |
Apr 30, 2020 | 19.46 | 19.46 | 18.92 | 18.97 | 8,089 | -0.56(-2.86%) |
Apr 29, 2020 | 19.52 | 19.59 | 19.52 | 19.53 | 1,620 | +0.60(+3.17%) |
Apr 28, 2020 | 18.93 | 18.93 | 18.93 | 138 | +0.00(+0.00%) | |
Apr 27, 2020 | 18.80 | 18.96 | 18.80 | 18.93 | 14,753 | +0.29(+1.57%) |
Apr 24, 2020 | 18.51 | 18.64 | 18.51 | 18.64 | 368 | +0.01(+0.07%) |
Apr 23, 2020 | 18.63 | 18.63 | 18.63 | 246 | +0.00(+0.00%) | |
Apr 22, 2020 | 18.74 | 18.74 | 18.53 | 18.63 | 3,442 | +0.39(+2.12%) |
Apr 21, 2020 | 18.26 | 18.34 | 18.24 | 18.24 | 6,117 | -0.54(-2.86%) |
Apr 20, 2020 | 18.89 | 18.89 | 18.78 | 18.78 | 359 | -0.12(-0.63%) |
Apr 17, 2020 | 18.77 | 18.96 | 18.74 | 18.89 | 982 | +0.44(+2.41%) |
Apr 16, 2020 | 18.52 | 18.52 | 18.38 | 18.45 | 19,598 | -0.09(-0.50%) |
Apr 15, 2020 | 18.62 | 18.62 | 18.42 | 18.54 | 921 | -0.59(-3.10%) |
Apr 14, 2020 | 19.22 | 19.22 | 19.12 | 19.14 | 705 | +0.26(+1.39%) |
Apr 13, 2020 | 18.61 | 18.87 | 18.51 | 18.87 | 4,378 | +0.19(+1.01%) |
Apr 09, 2020 | 18.87 | 19.06 | 18.69 | 18.69 | 11,171 | +0.24(+1.31%) |
Apr 08, 2020 | 18.28 | 18.44 | 18.28 | 18.44 | 1,576 | +0.08(+0.45%) |
Apr 07, 2020 | 18.87 | 18.87 | 18.26 | 18.36 | 19,614 | +0.01(+0.05%) |
Apr 06, 2020 | 18.16 | 18.35 | 18.16 | 18.35 | 1,928 | +0.51(+2.85%) |
Apr 03, 2020 | 17.85 | 17.88 | 17.71 | 17.84 | 11,171 | -0.19(-1.07%) |
Apr 02, 2020 | 17.87 | 18.04 | 17.76 | 18.04 | 8,704 | +0.87(+5.05%) |