Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 20.76 | 20.87 | 20.63 | 20.66 | 338,545 | -0.19(-0.90%) |
Jun 29, 2020 | 20.70 | 20.88 | 20.65 | 20.85 | 438,661 | +0.27(+1.30%) |
Jun 26, 2020 | 20.62 | 20.62 | 20.48 | 20.58 | 126,661 | +0.01(+0.04%) |
Jun 25, 2020 | 20.42 | 20.62 | 20.39 | 20.57 | 159,574 | +0.15(+0.74%) |
Jun 24, 2020 | 20.54 | 20.61 | 20.39 | 20.42 | 101,492 | -0.21(-1.04%) |
Jun 23, 2020 | 20.82 | 20.90 | 20.61 | 20.63 | 111,190 | -0.14(-0.68%) |
Jun 22, 2020 | 20.53 | 20.83 | 20.48 | 20.78 | 174,289 | +0.55(+2.73%) |
Jun 19, 2020 | 20.49 | 20.54 | 20.17 | 20.22 | 382,233 | -0.04(-0.22%) |
Jun 18, 2020 | 20.14 | 20.32 | 20.00 | 20.27 | 102,624 | +0.34(+1.70%) |
Jun 17, 2020 | 20.06 | 20.06 | 19.85 | 19.93 | 59,794 | -0.07(-0.36%) |
Jun 16, 2020 | 20.25 | 20.25 | 19.94 | 20.00 | 119,719 | -0.10(-0.49%) |
Jun 15, 2020 | 19.75 | 20.10 | 19.68 | 20.10 | 315,138 | +0.25(+1.26%) |
Jun 12, 2020 | 19.75 | 19.96 | 19.69 | 19.85 | 266,593 | +0.61(+3.17%) |
Jun 11, 2020 | 19.80 | 19.82 | 19.23 | 19.24 | 519,321 | -0.83(-4.14%) |
Jun 10, 2020 | 20.13 | 20.17 | 19.95 | 20.07 | 253,635 | +0.10(+0.49%) |
Jun 09, 2020 | 19.94 | 20.04 | 19.88 | 19.97 | 196,249 | -0.31(-1.51%) |
Jun 08, 2020 | 20.24 | 20.28 | 19.97 | 20.28 | 261,966 | +0.12(+0.60%) |
Jun 05, 2020 | 20.34 | 20.34 | 20.11 | 20.16 | 409,847 | +0.13(+0.66%) |
Jun 04, 2020 | 20.14 | 20.23 | 19.97 | 20.03 | 177,037 | -0.19(-0.96%) |
Jun 03, 2020 | 19.97 | 20.37 | 19.97 | 20.22 | 301,769 | +0.08(+0.39%) |
Jun 02, 2020 | 19.79 | 20.14 | 19.79 | 20.14 | 255,853 | +0.51(+2.61%) |
Jun 01, 2020 | 19.30 | 19.65 | 19.30 | 19.63 | 297,665 | +0.53(+2.78%) |
May 29, 2020 | 19.05 | 19.19 | 18.97 | 19.10 | 140,651 | +0.05(+0.28%) |
May 28, 2020 | 19.31 | 19.33 | 18.99 | 19.04 | 409,438 | -0.30(-1.55%) |
May 27, 2020 | 19.30 | 19.35 | 19.19 | 19.35 | 122,499 | +0.03(+0.14%) |
May 26, 2020 | 19.30 | 19.57 | 19.25 | 19.32 | 167,055 | +0.56(+2.97%) |
May 22, 2020 | 18.72 | 18.77 | 18.59 | 18.76 | 99,236 | +0.00(+0.00%) |
May 21, 2020 | 18.69 | 18.76 | 18.59 | 18.76 | 265,553 | +0.04(+0.24%) |
May 20, 2020 | 18.64 | 18.78 | 18.64 | 18.72 | 196,290 | +0.07(+0.38%) |
May 19, 2020 | 18.67 | 18.96 | 18.63 | 18.65 | 200,114 | +0.11(+0.57%) |
May 18, 2020 | 18.24 | 18.82 | 18.24 | 18.54 | 562,955 | +0.57(+3.15%) |
May 15, 2020 | 17.88 | 18.05 | 17.83 | 17.98 | 421,728 | +0.12(+0.69%) |
May 14, 2020 | 17.57 | 18.01 | 17.54 | 17.85 | 329,032 | +0.28(+1.61%) |
May 13, 2020 | 17.63 | 17.75 | 17.50 | 17.57 | 162,899 | +0.16(+0.91%) |
May 12, 2020 | 17.52 | 17.72 | 17.41 | 17.41 | 278,327 | +0.32(+1.86%) |
May 11, 2020 | 17.14 | 17.26 | 17.05 | 17.09 | 209,609 | -0.02(-0.10%) |
May 08, 2020 | 17.18 | 17.18 | 16.95 | 17.11 | 249,733 | -0.07(-0.41%) |
May 07, 2020 | 16.99 | 17.37 | 16.94 | 17.18 | 676,504 | +0.47(+2.80%) |
May 06, 2020 | 17.20 | 17.20 | 16.70 | 16.71 | 266,595 | -0.31(-1.82%) |
May 05, 2020 | 17.33 | 17.33 | 16.96 | 17.02 | 183,070 | -0.23(-1.33%) |
May 04, 2020 | 17.14 | 17.30 | 17.14 | 17.25 | 257,347 | +0.18(+1.04%) |
May 01, 2020 | 17.50 | 17.56 | 17.07 | 17.07 | 355,646 | -0.70(-3.93%) |
Apr 30, 2020 | 17.85 | 17.94 | 17.69 | 17.77 | 171,578 | -0.39(-2.14%) |
Apr 29, 2020 | 17.99 | 18.21 | 17.94 | 18.16 | 220,452 | +0.42(+2.39%) |
Apr 28, 2020 | 18.01 | 18.08 | 17.64 | 17.74 | 263,084 | -0.27(-1.52%) |
Apr 27, 2020 | 17.74 | 18.05 | 17.74 | 18.01 | 211,518 | +0.37(+2.10%) |
Apr 24, 2020 | 17.64 | 17.70 | 17.48 | 17.64 | 88,374 | +0.06(+0.35%) |
Apr 23, 2020 | 17.49 | 17.85 | 17.49 | 17.58 | 203,563 | +0.11(+0.66%) |
Apr 22, 2020 | 17.53 | 17.54 | 17.38 | 17.46 | 135,518 | +0.24(+1.39%) |
Apr 21, 2020 | 17.31 | 17.48 | 17.17 | 17.22 | 333,149 | -0.42(-2.35%) |
Apr 20, 2020 | 17.75 | 17.86 | 17.60 | 17.64 | 124,519 | -0.16(-0.89%) |
Apr 17, 2020 | 17.69 | 17.87 | 17.54 | 17.80 | 207,526 | +0.60(+3.49%) |
Apr 16, 2020 | 17.41 | 17.45 | 17.15 | 17.20 | 331,400 | -0.08(-0.46%) |
Apr 15, 2020 | 17.59 | 17.59 | 17.28 | 17.28 | 213,912 | -0.80(-4.40%) |
Apr 14, 2020 | 17.88 | 18.22 | 17.88 | 18.07 | 399,775 | +0.50(+2.87%) |
Apr 13, 2020 | 17.77 | 17.85 | 17.45 | 17.57 | 326,563 | -0.07(-0.40%) |
Apr 09, 2020 | 17.77 | 18.08 | 17.56 | 17.64 | 543,370 | +0.21(+1.22%) |
Apr 08, 2020 | 17.27 | 17.47 | 17.13 | 17.43 | 258,759 | +0.50(+2.98%) |
Apr 07, 2020 | 17.44 | 17.71 | 16.89 | 16.92 | 689,916 | +0.09(+0.53%) |
Apr 06, 2020 | 16.77 | 17.13 | 16.77 | 16.84 | 360,499 | +0.35(+2.14%) |
Apr 03, 2020 | 16.57 | 16.75 | 16.19 | 16.48 | 360,285 | -0.20(-1.22%) |
Apr 02, 2020 | 16.43 | 16.75 | 16.37 | 16.69 | 704,869 | +0.79(+4.95%) |