Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 18.07 | 18.34 | 18.00 | 18.34 | 369 | +0.29(+1.63%) |
Jun 29, 2020 | 18.00 | 18.04 | 17.97 | 18.04 | 3,727 | +0.56(+3.21%) |
Jun 26, 2020 | 17.78 | 17.78 | 17.38 | 17.48 | 7,256 | -0.38(-2.12%) |
Jun 25, 2020 | 17.39 | 17.86 | 17.37 | 17.86 | 1,998 | +0.16(+0.89%) |
Jun 24, 2020 | 18.02 | 18.02 | 17.70 | 17.70 | 2,621 | -0.68(-3.70%) |
Jun 23, 2020 | 18.36 | 18.38 | 18.31 | 18.38 | 1,585 | +0.15(+0.82%) |
Jun 22, 2020 | 18.21 | 18.34 | 18.21 | 18.23 | 2,602 | -0.12(-0.63%) |
Jun 19, 2020 | 18.74 | 18.74 | 18.30 | 18.35 | 11,788 | -0.28(-1.48%) |
Jun 18, 2020 | 18.76 | 18.76 | 18.55 | 18.63 | 3,107 | -0.01(-0.05%) |
Jun 17, 2020 | 18.77 | 18.80 | 18.56 | 18.64 | 3,856 | -0.24(-1.28%) |
Jun 16, 2020 | 19.14 | 19.18 | 18.88 | 18.88 | 2,161 | +0.29(+1.53%) |
Jun 15, 2020 | 17.85 | 18.63 | 17.85 | 18.59 | 11,891 | +0.18(+0.95%) |
Jun 12, 2020 | 18.26 | 18.42 | 18.12 | 18.42 | 6,841 | +0.68(+3.84%) |
Jun 11, 2020 | 17.94 | 18.48 | 17.67 | 17.74 | 12,933 | -1.63(-8.42%) |
Jun 10, 2020 | 19.67 | 19.67 | 18.98 | 19.37 | 9,162 | -0.50(-2.52%) |
Jun 09, 2020 | 19.93 | 19.95 | 19.69 | 19.87 | 7,190 | -0.74(-3.58%) |
Jun 08, 2020 | 20.32 | 20.64 | 20.15 | 20.61 | 20,344 | +0.87(+4.41%) |
Jun 05, 2020 | 20.35 | 20.48 | 19.69 | 19.74 | 18,314 | +0.68(+3.57%) |
Jun 04, 2020 | 18.48 | 19.06 | 18.48 | 19.06 | 9,096 | +0.64(+3.46%) |
Jun 03, 2020 | 18.05 | 18.44 | 18.03 | 18.42 | 5,048 | +0.74(+4.18%) |
Jun 02, 2020 | 17.74 | 17.75 | 17.60 | 17.68 | 1,337 | +0.16(+0.89%) |
Jun 01, 2020 | 17.34 | 17.62 | 17.32 | 17.53 | 4,699 | +0.37(+2.18%) |
May 29, 2020 | 17.04 | 17.15 | 16.99 | 17.15 | 2,105 | -0.04(-0.25%) |
May 28, 2020 | 17.74 | 17.74 | 17.10 | 17.20 | 35,336 | -0.46(-2.60%) |
May 27, 2020 | 17.92 | 17.92 | 17.43 | 17.66 | 11,268 | +0.43(+2.50%) |
May 26, 2020 | 17.07 | 17.32 | 16.98 | 17.22 | 7,286 | +0.97(+5.94%) |
May 22, 2020 | 16.06 | 16.29 | 16.06 | 16.26 | 1,263 | -0.01(-0.04%) |
May 21, 2020 | 16.15 | 16.30 | 16.10 | 16.27 | 4,223 | +0.12(+0.75%) |
May 20, 2020 | 16.30 | 16.30 | 16.12 | 16.14 | 6,821 | +0.40(+2.56%) |
May 19, 2020 | 15.72 | 16.14 | 15.71 | 15.74 | 9,817 | -0.13(-0.85%) |
May 18, 2020 | 15.68 | 15.88 | 15.65 | 15.88 | 7,145 | +1.10(+7.42%) |
May 15, 2020 | 14.73 | 14.88 | 14.72 | 14.78 | 52,628 | -0.04(-0.25%) |
May 14, 2020 | 14.06 | 14.82 | 14.06 | 14.82 | 32,871 | +0.16(+1.09%) |
May 13, 2020 | 15.17 | 15.17 | 14.41 | 14.66 | 24,251 | -0.54(-3.55%) |
May 12, 2020 | 15.56 | 15.73 | 15.20 | 15.20 | 20,734 | -0.43(-2.77%) |
May 11, 2020 | 15.55 | 15.63 | 15.42 | 15.63 | 17,370 | -0.26(-1.61%) |
May 08, 2020 | 15.49 | 15.88 | 15.49 | 15.88 | 24,524 | +0.75(+4.92%) |
May 07, 2020 | 15.19 | 15.39 | 15.13 | 15.14 | 4,514 | +0.16(+1.05%) |
May 06, 2020 | 15.07 | 15.07 | 14.95 | 14.98 | 11,724 | -0.15(-1.01%) |
May 05, 2020 | 15.32 | 15.33 | 15.14 | 15.14 | 35,326 | +0.22(+1.50%) |
May 04, 2020 | 14.60 | 14.91 | 14.60 | 14.91 | 632 | -0.28(-1.84%) |
May 01, 2020 | 15.60 | 15.60 | 15.19 | 15.19 | 4,105 | -0.81(-5.07%) |
Apr 30, 2020 | 16.21 | 16.23 | 15.97 | 16.00 | 3,049 | -0.57(-3.45%) |
Apr 29, 2020 | 16.23 | 16.64 | 16.23 | 16.57 | 6,054 | +0.79(+5.03%) |
Apr 28, 2020 | 15.64 | 15.94 | 15.51 | 15.78 | 853 | +0.42(+2.70%) |
Apr 27, 2020 | 15.12 | 15.46 | 15.12 | 15.37 | 4,688 | +0.39(+2.63%) |
Apr 24, 2020 | 14.92 | 14.97 | 14.73 | 14.97 | 6,631 | +0.21(+1.44%) |
Apr 23, 2020 | 14.76 | 15.01 | 14.66 | 14.76 | 12,049 | +0.23(+1.59%) |
Apr 22, 2020 | 14.86 | 14.86 | 14.46 | 14.53 | 7,870 | -0.03(-0.19%) |
Apr 21, 2020 | 14.52 | 14.66 | 14.50 | 14.55 | 6,904 | -0.34(-2.30%) |
Apr 20, 2020 | 15.01 | 15.22 | 14.82 | 14.90 | 14,644 | -0.47(-3.03%) |
Apr 17, 2020 | 15.30 | 15.36 | 15.28 | 15.36 | 842 | +0.54(+3.61%) |
Apr 16, 2020 | 14.93 | 14.93 | 14.60 | 14.83 | 17,531 | -0.25(-1.67%) |
Apr 15, 2020 | 15.11 | 15.14 | 14.82 | 15.08 | 10,534 | -0.33(-2.14%) |
Apr 14, 2020 | 15.47 | 15.76 | 15.40 | 15.41 | 12,497 | +0.38(+2.53%) |
Apr 13, 2020 | 15.47 | 15.47 | 14.88 | 15.03 | 2,001 | -0.47(-3.01%) |
Apr 09, 2020 | 15.56 | 15.97 | 15.42 | 15.50 | 46,628 | +0.42(+2.78%) |
Apr 08, 2020 | 14.94 | 15.08 | 14.89 | 15.08 | 20,530 | +0.62(+4.25%) |
Apr 07, 2020 | 14.83 | 15.01 | 14.46 | 14.46 | 69,648 | +0.57(+4.12%) |
Apr 06, 2020 | 13.58 | 13.94 | 13.57 | 13.89 | 110,274 | +1.09(+8.49%) |
Apr 03, 2020 | 13.23 | 13.23 | 12.70 | 12.80 | 2,210 | -0.25(-1.92%) |
Apr 02, 2020 | 13.15 | 13.21 | 12.86 | 13.05 | 1,424 | -0.21(-1.62%) |