Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 19.41 | 19.49 | 19.33 | 19.48 | 4,856 | +0.23(+1.19%) |
Jun 29, 2020 | 19.42 | 19.51 | 19.25 | 19.25 | 7,875 | -0.37(-1.89%) |
Jun 26, 2020 | 19.59 | 19.70 | 19.49 | 19.62 | 10,900 | +0.09(+0.44%) |
Jun 25, 2020 | 19.61 | 19.64 | 19.45 | 19.54 | 11,765 | -1.32(-6.31%) |
Jun 24, 2020 | 20.18 | 20.85 | 19.25 | 20.85 | 27,892 | +0.30(+1.46%) |
Jun 23, 2020 | 20.97 | 21.00 | 20.55 | 20.55 | 31,763 | -0.30(-1.44%) |
Jun 22, 2020 | 20.64 | 20.86 | 20.18 | 20.85 | 34,625 | -0.06(-0.29%) |
Jun 19, 2020 | 20.68 | 20.98 | 20.63 | 20.91 | 41,700 | +0.28(+1.36%) |
Jun 18, 2020 | 20.38 | 20.63 | 20.29 | 20.63 | 78,738 | +0.17(+0.83%) |
Jun 17, 2020 | 20.75 | 20.96 | 20.06 | 20.46 | 27,218 | -0.22(-1.06%) |
Jun 16, 2020 | 20.85 | 20.85 | 20.61 | 20.68 | 5,092 | +0.39(+1.92%) |
Jun 15, 2020 | 20.06 | 20.60 | 20.06 | 20.29 | 12,890 | +0.24(+1.20%) |
Jun 12, 2020 | 20.10 | 20.27 | 20.05 | 20.05 | 6,800 | +0.13(+0.63%) |
Jun 11, 2020 | 19.94 | 19.97 | 19.92 | 19.92 | 5,338 | -0.52(-2.53%) |
Jun 10, 2020 | 20.30 | 20.44 | 20.05 | 20.44 | 6,221 | +0.11(+0.54%) |
Jun 09, 2020 | 19.81 | 20.33 | 19.79 | 20.33 | 18,209 | +0.26(+1.31%) |
Jun 08, 2020 | 20.33 | 20.38 | 19.85 | 20.07 | 101,246 | -0.13(-0.66%) |
Jun 05, 2020 | 20.29 | 20.78 | 19.70 | 20.20 | 6,600 | +0.76(+3.91%) |
Jun 04, 2020 | 19.80 | 19.90 | 19.18 | 19.44 | 14,308 | +0.27(+1.41%) |
Jun 03, 2020 | 18.98 | 20.18 | 18.98 | 19.17 | 46,406 | +0.42(+2.24%) |
Jun 02, 2020 | 18.56 | 19.32 | 18.54 | 18.75 | 9,885 | +0.15(+0.81%) |
Jun 01, 2020 | 18.05 | 18.60 | 18.05 | 18.60 | 15,913 | +0.14(+0.76%) |
May 29, 2020 | 18.23 | 18.46 | 17.63 | 18.46 | 146,100 | +0.04(+0.22%) |
May 28, 2020 | 18.58 | 18.74 | 18.25 | 18.42 | 3,002 | -0.75(-3.91%) |
May 27, 2020 | 18.25 | 19.17 | 18.25 | 19.17 | 6,218 | +1.24(+6.92%) |
May 26, 2020 | 17.62 | 17.98 | 17.50 | 17.93 | 61,176 | +1.17(+6.98%) |
May 22, 2020 | 16.68 | 17.38 | 16.68 | 16.76 | 10,200 | -0.56(-3.23%) |
May 21, 2020 | 17.49 | 17.49 | 16.56 | 17.32 | 5,062 | -0.15(-0.86%) |
May 20, 2020 | 17.66 | 17.73 | 17.13 | 17.47 | 5,507 | -0.19(-1.08%) |
May 19, 2020 | 17.43 | 17.66 | 17.43 | 17.66 | 7,167 | +0.35(+2.02%) |
May 18, 2020 | 17.75 | 17.75 | 17.00 | 17.31 | 40,300 | +0.53(+3.16%) |
May 15, 2020 | 16.54 | 17.35 | 16.52 | 16.78 | 32,100 | +0.65(+4.03%) |
May 14, 2020 | 16.45 | 16.69 | 16.12 | 16.13 | 3,603 | -1.44(-8.20%) |
May 13, 2020 | 17.29 | 17.57 | 16.92 | 17.57 | 5,123 | -0.55(-3.04%) |
May 12, 2020 | 17.76 | 18.48 | 17.76 | 18.12 | 7,477 | +0.12(+0.67%) |
May 11, 2020 | 17.53 | 18.07 | 17.53 | 18.00 | 6,259 | +0.25(+1.41%) |
May 08, 2020 | 17.68 | 18.25 | 17.68 | 17.75 | 22,800 | +0.28(+1.60%) |
May 07, 2020 | 17.71 | 18.08 | 17.46 | 17.47 | 4,458 | +0.15(+0.87%) |
May 06, 2020 | 17.22 | 17.76 | 17.17 | 17.32 | 4,665 | -0.64(-3.59%) |
May 05, 2020 | 17.64 | 18.40 | 17.57 | 17.96 | 4,793 | -0.23(-1.29%) |
May 04, 2020 | 18.00 | 18.54 | 17.42 | 18.20 | 8,406 | +0.14(+0.78%) |
May 01, 2020 | 17.01 | 18.65 | 17.01 | 18.06 | 6,200 | -0.40(-2.17%) |
Apr 30, 2020 | 18.75 | 18.75 | 18.26 | 18.46 | 3,819 | +0.29(+1.60%) |
Apr 29, 2020 | 18.75 | 18.75 | 18.17 | 18.17 | 2,795 | +0.02(+0.11%) |
Apr 28, 2020 | 18.89 | 18.89 | 18.15 | 18.15 | 2,762 | +0.29(+1.62%) |
Apr 27, 2020 | 17.88 | 18.25 | 17.67 | 17.86 | 5,864 | +0.26(+1.47%) |
Apr 24, 2020 | 17.91 | 18.29 | 17.45 | 17.60 | 7,700 | -0.14(-0.78%) |
Apr 23, 2020 | 18.09 | 18.47 | 17.72 | 17.74 | 2,600 | -0.11(-0.62%) |
Apr 22, 2020 | 18.49 | 18.53 | 17.43 | 17.85 | 8,196 | -0.05(-0.28%) |
Apr 21, 2020 | 17.41 | 18.07 | 17.41 | 17.90 | 5,767 | -0.64(-3.45%) |
Apr 20, 2020 | 18.11 | 18.66 | 17.56 | 18.54 | 7,981 | +0.48(+2.66%) |
Apr 17, 2020 | 18.06 | 18.55 | 18.01 | 18.06 | 10,400 | +0.34(+1.92%) |
Apr 16, 2020 | 17.13 | 18.13 | 17.13 | 17.72 | 13,009 | -0.24(-1.34%) |
Apr 15, 2020 | 16.76 | 17.96 | 16.76 | 17.96 | 8,209 | +0.16(+0.90%) |
Apr 14, 2020 | 18.00 | 18.40 | 17.15 | 17.80 | 53,524 | -0.20(-1.11%) |
Apr 13, 2020 | 17.15 | 18.97 | 17.15 | 18.00 | 11,099 | -0.15(-0.83%) |
Apr 09, 2020 | 17.55 | 18.15 | 17.15 | 18.15 | 12,200 | +0.35(+1.97%) |
Apr 08, 2020 | 17.65 | 17.85 | 17.15 | 17.80 | 15,638 | +0.41(+2.36%) |
Apr 07, 2020 | 17.05 | 17.76 | 16.68 | 17.39 | 143,495 | +0.99(+6.04%) |
Apr 06, 2020 | 16.12 | 17.15 | 16.12 | 16.40 | 4,972 | -0.54(-3.19%) |
Apr 03, 2020 | 16.00 | 16.94 | 16.00 | 16.94 | 4,200 | +0.93(+5.81%) |
Apr 02, 2020 | 16.45 | 17.00 | 15.92 | 16.01 | 4,360 | -1.10(-6.43%) |