Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 19.33 | 19.63 | 19.28 | 19.59 | 13,997 | -0.07(-0.34%) |
Jun 29, 2020 | 19.55 | 19.73 | 19.52 | 19.66 | 7,822 | +0.14(+0.69%) |
Jun 26, 2020 | 19.80 | 19.80 | 19.52 | 19.52 | 15,900 | -0.42(-2.08%) |
Jun 25, 2020 | 19.50 | 19.94 | 19.50 | 19.94 | 13,551 | +0.24(+1.22%) |
Jun 24, 2020 | 20.01 | 20.01 | 19.66 | 19.70 | 17,326 | -0.44(-2.18%) |
Jun 23, 2020 | 20.43 | 20.47 | 20.07 | 20.14 | 22,583 | +0.11(+0.55%) |
Jun 22, 2020 | 19.71 | 20.03 | 19.71 | 20.03 | 18,380 | +0.44(+2.25%) |
Jun 19, 2020 | 20.30 | 20.30 | 19.59 | 19.59 | 6,400 | -0.19(-0.98%) |
Jun 18, 2020 | 19.51 | 19.81 | 19.50 | 19.78 | 9,089 | +0.45(+2.35%) |
Jun 17, 2020 | 19.48 | 19.55 | 19.31 | 19.33 | 8,945 | -0.41(-2.08%) |
Jun 16, 2020 | 20.00 | 20.00 | 19.65 | 19.74 | 26,428 | +0.08(+0.40%) |
Jun 15, 2020 | 19.06 | 19.82 | 19.06 | 19.66 | 20,197 | -0.04(-0.22%) |
Jun 12, 2020 | 19.86 | 19.87 | 19.48 | 19.70 | 13,900 | +0.48(+2.52%) |
Jun 11, 2020 | 19.69 | 19.88 | 19.19 | 19.22 | 9,201 | -1.19(-5.83%) |
Jun 10, 2020 | 20.28 | 20.61 | 20.20 | 20.41 | 28,161 | -0.07(-0.34%) |
Jun 09, 2020 | 20.47 | 20.84 | 20.37 | 20.48 | 66,964 | +0.05(+0.24%) |
Jun 08, 2020 | 20.18 | 20.43 | 20.18 | 20.43 | 17,754 | -0.17(-0.83%) |
Jun 05, 2020 | 20.81 | 20.82 | 20.57 | 20.60 | 16,500 | +0.29(+1.43%) |
Jun 04, 2020 | 20.17 | 20.47 | 20.17 | 20.31 | 32,092 | +0.57(+2.91%) |
Jun 03, 2020 | 19.55 | 19.75 | 19.50 | 19.73 | 45,307 | +0.18(+0.89%) |
Jun 02, 2020 | 19.85 | 19.88 | 19.55 | 19.56 | 41,573 | -0.64(-3.17%) |
Jun 01, 2020 | 19.76 | 20.20 | 19.71 | 20.20 | 17,971 | +0.02(+0.10%) |
May 29, 2020 | 20.00 | 20.33 | 19.94 | 20.18 | 71,200 | +0.02(+0.07%) |
May 28, 2020 | 20.27 | 20.43 | 20.16 | 20.16 | 11,173 | +0.02(+0.12%) |
May 27, 2020 | 20.06 | 20.16 | 19.88 | 20.14 | 26,776 | +0.39(+1.97%) |
May 26, 2020 | 19.59 | 19.81 | 19.50 | 19.75 | 24,018 | +0.80(+4.22%) |
May 22, 2020 | 18.85 | 19.00 | 18.71 | 18.95 | 25,400 | +0.30(+1.61%) |
May 21, 2020 | 18.94 | 19.00 | 18.64 | 18.65 | 14,395 | -0.30(-1.61%) |
May 20, 2020 | 18.67 | 19.00 | 18.67 | 18.95 | 30,279 | +1.15(+6.49%) |
May 19, 2020 | 17.72 | 18.13 | 17.72 | 17.80 | 60,898 | -0.15(-0.84%) |
May 18, 2020 | 17.58 | 18.26 | 17.50 | 17.95 | 21,938 | +1.50(+9.12%) |
May 15, 2020 | 16.64 | 16.73 | 16.45 | 16.45 | 16,100 | -0.27(-1.62%) |
May 14, 2020 | 16.49 | 17.03 | 16.45 | 16.72 | 9,227 | -0.45(-2.62%) |
May 13, 2020 | 17.36 | 17.36 | 17.10 | 17.17 | 52,318 | -0.13(-0.76%) |
May 12, 2020 | 17.25 | 17.54 | 17.24 | 17.30 | 67,838 | +0.00(+0.01%) |
May 11, 2020 | 17.06 | 17.35 | 17.06 | 17.30 | 18,874 | +0.30(+1.76%) |
May 08, 2020 | 16.92 | 17.11 | 16.87 | 17.00 | 30,000 | +0.36(+2.15%) |
May 07, 2020 | 16.67 | 16.73 | 16.54 | 16.64 | 61,263 | +0.67(+4.21%) |
May 06, 2020 | 16.03 | 16.07 | 15.84 | 15.97 | 13,069 | -0.61(-3.68%) |
May 05, 2020 | 17.11 | 17.28 | 16.57 | 16.58 | 28,117 | -0.07(-0.42%) |
May 04, 2020 | 16.32 | 16.69 | 16.32 | 16.65 | 47,934 | -0.30(-1.77%) |
May 01, 2020 | 18.01 | 18.01 | 16.75 | 16.95 | 13,500 | -0.62(-3.53%) |
Apr 30, 2020 | 17.37 | 17.80 | 17.37 | 17.57 | 35,772 | +0.34(+1.97%) |
Apr 29, 2020 | 17.22 | 17.30 | 17.00 | 17.23 | 11,218 | +0.78(+4.71%) |
Apr 28, 2020 | 16.38 | 16.58 | 16.24 | 16.45 | 63,163 | +0.56(+3.54%) |
Apr 27, 2020 | 15.75 | 16.01 | 15.63 | 15.89 | 35,700 | -0.27(-1.69%) |
Apr 24, 2020 | 16.20 | 16.22 | 15.93 | 16.16 | 9,400 | +0.54(+3.45%) |
Apr 23, 2020 | 15.62 | 15.93 | 15.54 | 15.62 | 22,994 | -0.39(-2.42%) |
Apr 22, 2020 | 15.77 | 16.05 | 15.74 | 16.01 | 21,403 | +1.03(+6.89%) |
Apr 21, 2020 | 14.58 | 15.09 | 14.50 | 14.98 | 72,667 | -0.61(-3.91%) |
Apr 20, 2020 | 15.64 | 15.94 | 15.36 | 15.59 | 68,334 | -0.73(-4.48%) |
Apr 17, 2020 | 15.90 | 16.32 | 15.79 | 16.32 | 32,000 | +1.24(+8.23%) |
Apr 16, 2020 | 15.50 | 15.50 | 15.08 | 15.08 | 101,069 | -0.66(-4.19%) |
Apr 15, 2020 | 15.84 | 15.92 | 15.56 | 15.74 | 88,922 | -0.38(-2.36%) |
Apr 14, 2020 | 16.19 | 16.35 | 16.12 | 16.12 | 188,154 | +0.46(+2.96%) |
Apr 13, 2020 | 16.43 | 16.43 | 15.09 | 15.66 | 21,612 | -0.20(-1.29%) |
Apr 09, 2020 | 16.20 | 16.24 | 15.49 | 15.86 | 40,900 | -0.18(-1.12%) |
Apr 08, 2020 | 15.86 | 16.18 | 15.73 | 16.04 | 103,432 | +0.50(+3.22%) |
Apr 07, 2020 | 16.03 | 16.09 | 15.54 | 15.54 | 86,370 | +0.01(+0.06%) |
Apr 06, 2020 | 15.13 | 15.55 | 15.13 | 15.53 | 130,957 | +0.43(+2.85%) |
Apr 03, 2020 | 15.34 | 15.36 | 14.94 | 15.10 | 17,800 | -0.45(-2.89%) |
Apr 02, 2020 | 15.49 | 15.68 | 14.95 | 15.55 | 54,809 | -0.12(-0.77%) |