Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 20.34 | 20.34 | 20.34 | 0 | +0.05(+0.25%) | |
Jun 29, 2020 | 20.27 | 20.32 | 20.27 | 20.29 | 8,131 | +0.05(+0.25%) |
Jun 26, 2020 | 20.19 | 20.24 | 20.17 | 20.24 | 1,879 | +0.10(+0.50%) |
Jun 25, 2020 | 20.14 | 20.15 | 20.14 | 20.14 | 7,559 | +0.04(+0.20%) |
Jun 24, 2020 | 20.12 | 20.15 | 20.10 | 20.10 | 11,533 | -0.16(-0.79%) |
Jun 23, 2020 | 20.25 | 20.26 | 20.20 | 20.26 | 10,872 | -0.01(-0.05%) |
Jun 22, 2020 | 20.33 | 20.33 | 20.27 | 20.27 | 7,325 | +0.08(+0.40%) |
Jun 19, 2020 | 20.22 | 20.22 | 20.19 | 20.19 | 964 | -0.04(-0.20%) |
Jun 18, 2020 | 20.23 | 20.23 | 20.18 | 20.23 | 6,003 | +0.08(+0.40%) |
Jun 17, 2020 | 20.02 | 20.15 | 20.02 | 20.15 | 4,260 | +0.15(+0.75%) |
Jun 16, 2020 | 19.90 | 20.00 | 19.88 | 20.00 | 4,480 | +0.00(+0.00%) |
Jun 15, 2020 | 19.85 | 20.00 | 19.84 | 20.00 | 29,583 | +0.17(+0.86%) |
Jun 12, 2020 | 19.71 | 19.83 | 19.71 | 19.83 | 2,587 | +0.06(+0.30%) |
Jun 11, 2020 | 19.97 | 19.97 | 19.77 | 19.77 | 10,990 | -0.06(-0.30%) |
Jun 10, 2020 | 19.75 | 19.87 | 19.75 | 19.83 | 11,890 | +0.08(+0.41%) |
Jun 09, 2020 | 19.72 | 19.75 | 19.67 | 19.75 | 11,555 | +0.19(+0.97%) |
Jun 08, 2020 | 19.37 | 19.57 | 19.37 | 19.56 | 15,893 | +0.15(+0.77%) |
Jun 05, 2020 | 19.30 | 19.41 | 19.30 | 19.41 | 48,235 | -0.04(-0.21%) |
Jun 04, 2020 | 19.40 | 19.45 | 19.40 | 19.45 | 2,714 | +0.03(+0.15%) |
Jun 03, 2020 | 19.48 | 19.49 | 19.36 | 19.42 | 14,530 | +0.02(+0.10%) |
Jun 02, 2020 | 19.34 | 19.40 | 19.34 | 19.40 | 2,964 | -0.02(-0.10%) |
Jun 01, 2020 | 19.25 | 19.42 | 19.25 | 19.42 | 9,890 | +0.11(+0.57%) |
May 29, 2020 | 19.28 | 19.35 | 19.28 | 19.31 | 4,013 | -0.04(-0.21%) |
May 28, 2020 | 19.35 | 19.35 | 19.35 | 70 | +0.00(+0.00%) | |
May 27, 2020 | 19.35 | 19.35 | 19.34 | 19.35 | 5,600 | +0.00(+0.00%) |
May 26, 2020 | 19.35 | 19.36 | 19.35 | 19.35 | 2,110 | +0.00(+0.00%) |
May 25, 2020 | 19.25 | 19.35 | 19.25 | 19.35 | 7,661 | +0.10(+0.52%) |
May 22, 2020 | 19.21 | 19.25 | 19.17 | 19.25 | 2,111 | +0.17(+0.89%) |
May 21, 2020 | 19.10 | 19.11 | 19.08 | 19.08 | 8,523 | -0.02(-0.10%) |
May 20, 2020 | 18.99 | 19.10 | 18.99 | 19.10 | 4,890 | +0.06(+0.32%) |
May 19, 2020 | 18.75 | 19.04 | 18.75 | 19.04 | 30,598 | +0.13(+0.69%) |
May 15, 2020 | 18.91 | 18.91 | 18.91 | 0 | -0.32(-1.66%) | |
May 14, 2020 | 19.27 | 19.27 | 19.05 | 19.23 | 4,181 | +0.01(+0.05%) |
May 13, 2020 | 19.30 | 19.30 | 19.22 | 19.22 | 3,459 | -0.08(-0.41%) |
May 12, 2020 | 19.18 | 19.30 | 19.15 | 19.30 | 3,291 | +0.02(+0.10%) |
May 11, 2020 | 19.30 | 19.35 | 19.20 | 19.28 | 26,338 | +0.06(+0.31%) |
May 08, 2020 | 19.23 | 19.36 | 19.21 | 19.22 | 20,134 | -0.05(-0.26%) |
May 07, 2020 | 19.25 | 19.38 | 19.25 | 19.27 | 76,569 | +0.01(+0.05%) |
May 06, 2020 | 19.24 | 19.26 | 19.21 | 19.26 | 3,362 | -0.12(-0.62%) |
May 05, 2020 | 19.23 | 19.38 | 19.23 | 19.38 | 23,886 | +0.19(+0.99%) |
May 04, 2020 | 19.36 | 19.36 | 19.19 | 19.19 | 6,608 | -0.06(-0.31%) |
May 01, 2020 | 19.24 | 19.32 | 19.22 | 19.25 | 54,026 | +0.00(+0.00%) |
Apr 30, 2020 | 19.24 | 19.25 | 19.19 | 19.25 | 7,187 | +0.21(+1.10%) |
Apr 29, 2020 | 19.04 | 19.05 | 19.02 | 19.04 | 12,133 | +0.13(+0.69%) |
Apr 28, 2020 | 18.78 | 18.91 | 18.74 | 18.91 | 13,686 | +0.13(+0.69%) |
Apr 27, 2020 | 18.77 | 18.80 | 18.73 | 18.78 | 10,840 | +0.03(+0.16%) |
Apr 24, 2020 | 18.79 | 18.79 | 18.73 | 18.75 | 13,882 | +0.08(+0.43%) |
Apr 23, 2020 | 18.61 | 18.67 | 18.61 | 18.67 | 12,554 | +0.09(+0.48%) |
Apr 22, 2020 | 18.62 | 18.62 | 18.54 | 18.58 | 38,454 | -0.12(-0.64%) |
Apr 21, 2020 | 18.63 | 18.85 | 18.63 | 18.70 | 14,525 | -0.16(-0.85%) |
Apr 20, 2020 | 17.90 | 18.86 | 17.90 | 18.86 | 85,393 | -0.05(-0.26%) |
Apr 17, 2020 | 18.80 | 19.19 | 18.80 | 18.91 | 136,300 | +0.11(+0.59%) |
Apr 16, 2020 | 18.88 | 18.88 | 18.64 | 18.80 | 16,366 | +0.04(+0.21%) |
Apr 15, 2020 | 17.90 | 18.76 | 17.90 | 18.76 | 55,489 | +0.86(+4.80%) |
Apr 14, 2020 | 17.86 | 18.02 | 17.82 | 17.90 | 7,026 | +0.10(+0.56%) |
Apr 13, 2020 | 17.64 | 17.80 | 17.64 | 17.80 | 4,268 | +0.20(+1.14%) |
Apr 09, 2020 | 17.60 | 17.60 | 17.60 | 0 | +0.15(+0.86%) | |
Apr 08, 2020 | 17.65 | 17.65 | 17.42 | 17.45 | 5,957 | -0.10(-0.57%) |
Apr 07, 2020 | 17.34 | 17.55 | 17.30 | 17.55 | 14,242 | +0.25(+1.45%) |
Apr 06, 2020 | 17.47 | 17.48 | 17.30 | 17.30 | 7,826 | -0.05(-0.29%) |
Apr 03, 2020 | 17.37 | 17.61 | 17.35 | 17.35 | 5,633 | -0.37(-2.09%) |
Apr 02, 2020 | 17.15 | 17.73 | 17.15 | 17.72 | 11,636 | +0.43(+2.49%) |