Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 18.65 | 18.86 | 18.65 | 18.86 | 4,580 | +0.65(+3.56%) |
Jun 29, 2020 | 18.22 | 18.22 | 18.22 | 116 | +0.00(+0.00%) | |
Jun 26, 2020 | 18.29 | 18.29 | 18.22 | 18.22 | 1,844 | -0.36(-1.96%) |
Jun 25, 2020 | 18.39 | 18.58 | 18.36 | 18.58 | 836 | -0.49(-2.58%) |
Jun 24, 2020 | 19.07 | 19.07 | 19.07 | 81 | +0.00(+0.00%) | |
Jun 23, 2020 | 19.17 | 19.17 | 19.07 | 19.07 | 1,165 | +0.06(+0.31%) |
Jun 22, 2020 | 18.97 | 19.01 | 18.80 | 19.01 | 452 | -0.07(-0.36%) |
Jun 19, 2020 | 19.64 | 19.64 | 19.08 | 19.08 | 219 | -0.20(-1.06%) |
Jun 18, 2020 | 19.27 | 19.33 | 19.23 | 19.29 | 721 | -0.04(-0.22%) |
Jun 17, 2020 | 19.42 | 19.42 | 19.33 | 19.33 | 109 | -0.22(-1.11%) |
Jun 16, 2020 | 19.40 | 19.62 | 19.32 | 19.55 | 9,057 | +0.56(+2.94%) |
Jun 15, 2020 | 18.99 | 18.99 | 18.99 | 13 | +0.00(+0.00%) | |
Jun 12, 2020 | 18.77 | 18.99 | 18.74 | 18.99 | 7,451 | +0.44(+2.37%) |
Jun 11, 2020 | 19.38 | 19.38 | 18.55 | 18.55 | 1,857 | -2.00(-9.71%) |
Jun 10, 2020 | 20.54 | 20.54 | 20.54 | 154 | +0.00(+0.00%) | |
Jun 09, 2020 | 20.58 | 20.58 | 20.53 | 20.54 | 3,052 | -0.52(-2.47%) |
Jun 08, 2020 | 20.92 | 21.06 | 20.85 | 21.06 | 1,388 | +0.60(+2.95%) |
Jun 05, 2020 | 20.67 | 20.67 | 20.45 | 20.46 | 2,081 | +0.93(+4.75%) |
Jun 04, 2020 | 19.53 | 19.53 | 19.53 | 10 | +0.00(+0.00%) | |
Jun 03, 2020 | 19.42 | 19.53 | 19.42 | 19.53 | 702 | +0.73(+3.85%) |
Jun 02, 2020 | 18.55 | 18.81 | 18.54 | 18.81 | 680 | +0.36(+1.95%) |
Jun 01, 2020 | 18.45 | 18.45 | 18.45 | 13 | +0.00(+0.00%) | |
May 29, 2020 | 18.19 | 18.45 | 18.19 | 18.45 | 986 | -0.28(-1.48%) |
May 28, 2020 | 18.73 | 18.73 | 18.73 | 18.73 | 610 | +0.02(+0.10%) |
May 27, 2020 | 18.39 | 18.71 | 18.39 | 18.71 | 6,566 | +1.04(+5.88%) |
May 26, 2020 | 17.67 | 17.67 | 17.67 | 0 | +0.00(+0.00%) | |
May 22, 2020 | 17.49 | 17.67 | 17.48 | 17.67 | 2,410 | -0.05(-0.30%) |
May 21, 2020 | 17.79 | 17.84 | 17.65 | 17.72 | 6,907 | -0.13(-0.74%) |
May 20, 2020 | 17.86 | 17.90 | 17.74 | 17.86 | 1,767 | +0.14(+0.78%) |
May 19, 2020 | 17.72 | 17.72 | 17.72 | 0 | +0.00(+0.00%) | |
May 18, 2020 | 17.65 | 17.72 | 17.63 | 17.72 | 1,286 | +0.94(+5.59%) |
May 15, 2020 | 16.78 | 16.78 | 16.78 | 113 | +0.00(+0.00%) | |
May 14, 2020 | 16.49 | 16.78 | 16.49 | 16.78 | 341 | -0.28(-1.66%) |
May 13, 2020 | 17.06 | 17.06 | 17.06 | 126 | +0.00(+0.00%) | |
May 12, 2020 | 17.35 | 17.35 | 17.06 | 17.06 | 477 | -0.44(-2.50%) |
May 11, 2020 | 17.40 | 17.50 | 17.40 | 17.50 | 672 | -0.13(-0.76%) |
May 08, 2020 | 17.19 | 17.68 | 17.19 | 17.63 | 2,301 | +0.74(+4.36%) |
May 07, 2020 | 16.90 | 16.90 | 16.90 | 25 | +0.00(+0.00%) | |
May 06, 2020 | 17.10 | 17.10 | 16.90 | 16.90 | 210 | -0.49(-2.81%) |
May 05, 2020 | 17.39 | 17.39 | 17.39 | 17.39 | 164 | +0.36(+2.11%) |
May 04, 2020 | 16.89 | 17.03 | 16.81 | 17.03 | 1,493 | -0.85(-4.77%) |
May 01, 2020 | 17.88 | 17.88 | 17.88 | 85 | +0.00(+0.00%) | |
Apr 30, 2020 | 17.89 | 17.92 | 17.80 | 17.88 | 9,669 | -0.46(-2.52%) |
Apr 29, 2020 | 18.27 | 18.34 | 18.27 | 18.34 | 708 | +0.67(+3.82%) |
Apr 28, 2020 | 17.68 | 17.79 | 17.67 | 17.67 | 864 | +0.22(+1.28%) |
Apr 27, 2020 | 16.91 | 17.44 | 16.91 | 17.44 | 1,699 | +0.49(+2.88%) |
Apr 24, 2020 | 16.72 | 17.03 | 16.64 | 16.95 | 18,299 | +0.22(+1.30%) |
Apr 23, 2020 | 16.96 | 16.96 | 16.74 | 16.74 | 1,884 | +0.07(+0.41%) |
Apr 22, 2020 | 16.67 | 16.71 | 16.59 | 16.67 | 6,130 | +0.16(+0.99%) |
Apr 21, 2020 | 16.65 | 16.65 | 16.43 | 16.50 | 5,266 | -0.51(-2.97%) |
Apr 20, 2020 | 17.21 | 17.27 | 16.92 | 17.01 | 1,710 | -0.36(-2.05%) |
Apr 17, 2020 | 17.24 | 17.36 | 17.24 | 17.36 | 219 | +0.61(+3.65%) |
Apr 16, 2020 | 16.69 | 16.75 | 16.69 | 16.75 | 14,890 | -0.09(-0.51%) |
Apr 15, 2020 | 16.80 | 16.84 | 16.80 | 16.84 | 230 | -0.59(-3.40%) |
Apr 14, 2020 | 17.39 | 17.43 | 17.08 | 17.43 | 1,104 | +0.36(+2.09%) |
Apr 13, 2020 | 17.10 | 17.10 | 16.70 | 17.07 | 8,195 | -0.45(-2.55%) |
Apr 09, 2020 | 17.52 | 17.52 | 17.52 | 17.52 | 109 | +0.56(+3.30%) |
Apr 08, 2020 | 16.73 | 16.98 | 16.70 | 16.96 | 3,999 | +0.67(+4.13%) |
Apr 07, 2020 | 16.58 | 16.59 | 16.27 | 16.29 | 2,247 | +0.12(+0.74%) |
Apr 06, 2020 | 15.94 | 16.17 | 15.94 | 16.17 | 4,573 | +0.97(+6.37%) |
Apr 03, 2020 | 15.25 | 15.25 | 15.09 | 15.20 | 876 | -0.28(-1.82%) |
Apr 02, 2020 | 15.59 | 15.59 | 15.31 | 15.48 | 8,129 | +0.21(+1.37%) |