Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 18.80 | 18.83 | 18.80 | 18.83 | 1,448 | +0.18(+0.99%) |
Jun 29, 2020 | 18.64 | 18.64 | 18.64 | 152 | +0.00(+0.00%) | |
Jun 26, 2020 | 18.64 | 18.64 | 18.64 | 18.64 | 211 | -0.09(-0.46%) |
Jun 25, 2020 | 18.73 | 18.73 | 18.73 | 0 | +0.05(+0.28%) | |
Jun 24, 2020 | 18.71 | 18.73 | 18.66 | 18.68 | 1,549 | -0.14(-0.72%) |
Jun 23, 2020 | 18.82 | 18.85 | 18.81 | 18.81 | 1,638 | -0.00(-0.01%) |
Jun 22, 2020 | 18.83 | 18.83 | 18.82 | 18.82 | 3,637 | -0.04(-0.21%) |
Jun 19, 2020 | 18.80 | 18.86 | 18.80 | 18.85 | 637 | +0.09(+0.48%) |
Jun 18, 2020 | 18.73 | 18.76 | 18.72 | 18.76 | 730 | -0.02(-0.09%) |
Jun 17, 2020 | 18.74 | 18.78 | 18.74 | 18.78 | 207 | +0.03(+0.15%) |
Jun 16, 2020 | 18.75 | 18.75 | 18.75 | 6 | +0.00(+0.00%) | |
Jun 15, 2020 | 18.39 | 18.75 | 18.39 | 18.75 | 1,347 | +0.07(+0.39%) |
Jun 12, 2020 | 18.71 | 18.71 | 18.68 | 18.68 | 849 | +0.04(+0.19%) |
Jun 11, 2020 | 18.78 | 18.78 | 18.64 | 18.65 | 3,891 | -0.26(-1.38%) |
Jun 10, 2020 | 18.88 | 18.91 | 18.88 | 18.91 | 297 | -0.03(-0.17%) |
Jun 09, 2020 | 18.99 | 18.99 | 18.76 | 18.94 | 3,257 | -0.11(-0.56%) |
Jun 08, 2020 | 19.05 | 19.05 | 19.05 | 19.05 | 107 | +0.07(+0.34%) |
Jun 05, 2020 | 18.98 | 19.00 | 18.96 | 18.98 | 2,018 | +0.02(+0.12%) |
Jun 04, 2020 | 18.97 | 18.97 | 18.83 | 18.96 | 3,196 | +0.07(+0.35%) |
Jun 03, 2020 | 18.89 | 18.89 | 18.89 | 7 | +0.00(+0.00%) | |
Jun 02, 2020 | 18.89 | 18.89 | 18.87 | 18.89 | 269 | +0.01(+0.05%) |
Jun 01, 2020 | 18.82 | 18.88 | 18.80 | 18.88 | 352 | +0.04(+0.22%) |
May 29, 2020 | 18.81 | 18.84 | 18.79 | 18.84 | 4,674 | -0.02(-0.11%) |
May 28, 2020 | 18.90 | 18.90 | 18.86 | 18.86 | 531 | -0.07(-0.35%) |
May 27, 2020 | 18.82 | 18.93 | 18.82 | 18.93 | 614 | +0.25(+1.36%) |
May 26, 2020 | 18.70 | 18.72 | 18.67 | 18.67 | 4,920 | +0.17(+0.94%) |
May 22, 2020 | 18.50 | 18.50 | 18.50 | 18.50 | 531 | -0.03(-0.15%) |
May 21, 2020 | 18.53 | 18.53 | 18.53 | 0 | +0.05(+0.28%) | |
May 20, 2020 | 18.48 | 18.48 | 18.48 | 87 | +0.00(+0.00%) | |
May 19, 2020 | 18.52 | 18.52 | 18.48 | 18.48 | 319 | -0.04(-0.20%) |
May 18, 2020 | 18.49 | 18.51 | 18.49 | 18.51 | 936 | +0.13(+0.72%) |
May 15, 2020 | 18.45 | 18.49 | 18.38 | 18.38 | 1,811 | +0.02(+0.08%) |
May 14, 2020 | 18.37 | 18.37 | 18.37 | 2 | +0.00(+0.00%) | |
May 13, 2020 | 18.34 | 18.37 | 18.34 | 18.37 | 1,141 | -0.13(-0.72%) |
May 12, 2020 | 18.50 | 18.52 | 18.50 | 18.50 | 1,888 | -0.08(-0.43%) |
May 11, 2020 | 18.60 | 18.60 | 18.57 | 18.58 | 890 | -0.16(-0.83%) |
May 08, 2020 | 18.66 | 18.74 | 18.66 | 18.73 | 3,302 | +0.18(+0.97%) |
May 07, 2020 | 18.57 | 18.57 | 18.55 | 18.55 | 1,443 | +0.02(+0.10%) |
May 06, 2020 | 18.54 | 18.54 | 18.51 | 18.54 | 2,612 | -0.05(-0.27%) |
May 05, 2020 | 18.67 | 18.67 | 18.59 | 18.59 | 261 | -0.03(-0.15%) |
May 04, 2020 | 18.57 | 18.61 | 18.57 | 18.61 | 1,064 | -0.03(-0.18%) |
May 01, 2020 | 18.59 | 18.65 | 18.59 | 18.65 | 106 | -0.09(-0.50%) |
Apr 30, 2020 | 18.74 | 18.74 | 18.73 | 18.74 | 850 | -0.15(-0.81%) |
Apr 29, 2020 | 18.85 | 18.89 | 18.85 | 18.89 | 1,216 | +0.11(+0.60%) |
Apr 28, 2020 | 18.70 | 18.78 | 18.70 | 18.78 | 1,393 | +0.19(+1.01%) |
Apr 27, 2020 | 18.48 | 18.61 | 18.39 | 18.59 | 12,254 | +0.20(+1.07%) |
Apr 24, 2020 | 18.40 | 18.40 | 18.40 | 113 | +0.00(+0.00%) | |
Apr 23, 2020 | 18.43 | 18.46 | 18.32 | 18.40 | 6,204 | +0.11(+0.62%) |
Apr 22, 2020 | 18.27 | 18.32 | 18.27 | 18.28 | 610 | -0.09(-0.51%) |
Apr 21, 2020 | 17.87 | 18.43 | 17.87 | 18.38 | 11,876 | +0.06(+0.35%) |
Apr 20, 2020 | 18.25 | 18.36 | 18.21 | 18.31 | 4,516 | +0.04(+0.23%) |
Apr 17, 2020 | 18.19 | 18.27 | 18.19 | 18.27 | 2,991 | +0.11(+0.60%) |
Apr 16, 2020 | 18.07 | 18.19 | 18.04 | 18.16 | 8,335 | -0.02(-0.09%) |
Apr 15, 2020 | 18.07 | 18.20 | 18.07 | 18.18 | 5,497 | -0.17(-0.92%) |
Apr 14, 2020 | 18.45 | 18.45 | 18.35 | 18.35 | 37,471 | -0.14(-0.76%) |
Apr 13, 2020 | 18.48 | 18.54 | 18.48 | 18.49 | 984 | -0.13(-0.68%) |
Apr 09, 2020 | 18.74 | 18.74 | 18.52 | 18.61 | 2,350 | -0.00(-0.02%) |
Apr 08, 2020 | 18.34 | 18.68 | 18.32 | 18.62 | 3,292 | +0.37(+2.04%) |
Apr 07, 2020 | 18.76 | 18.76 | 18.21 | 18.24 | 5,230 | +0.09(+0.52%) |
Apr 06, 2020 | 18.17 | 18.25 | 17.95 | 18.15 | 5,295 | +0.18(+0.98%) |
Apr 03, 2020 | 17.92 | 17.97 | 17.92 | 17.97 | 13,141 | -0.10(-0.57%) |
Apr 02, 2020 | 18.12 | 18.12 | 18.01 | 18.08 | 1,181 | +0.11(+0.59%) |