Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 20.53 | 20.67 | 20.49 | 20.59 | 28,716 | +0.04(+0.19%) |
Jun 29, 2020 | 20.58 | 20.67 | 20.30 | 20.55 | 45,860 | +0.06(+0.28%) |
Jun 26, 2020 | 20.55 | 20.62 | 20.34 | 20.49 | 21,924 | +0.03(+0.14%) |
Jun 25, 2020 | 20.26 | 20.51 | 20.23 | 20.46 | 38,956 | +0.17(+0.85%) |
Jun 24, 2020 | 20.60 | 20.64 | 20.12 | 20.29 | 59,234 | -0.40(-1.91%) |
Jun 23, 2020 | 20.63 | 20.79 | 20.58 | 20.68 | 56,968 | +0.34(+1.67%) |
Jun 22, 2020 | 20.23 | 20.38 | 20.14 | 20.34 | 58,508 | +0.38(+1.90%) |
Jun 19, 2020 | 20.16 | 20.16 | 19.87 | 19.96 | 31,188 | -0.02(-0.10%) |
Jun 18, 2020 | 19.92 | 20.09 | 19.81 | 19.98 | 59,432 | +0.30(+1.51%) |
Jun 17, 2020 | 19.38 | 19.75 | 19.38 | 19.69 | 42,948 | +0.45(+2.35%) |
Jun 16, 2020 | 19.37 | 19.44 | 18.91 | 19.24 | 58,065 | +0.51(+2.75%) |
Jun 15, 2020 | 18.00 | 18.77 | 18.00 | 18.72 | 33,080 | +0.38(+2.07%) |
Jun 12, 2020 | 18.50 | 18.55 | 18.19 | 18.34 | 35,511 | +0.18(+1.02%) |
Jun 11, 2020 | 18.46 | 18.48 | 18.10 | 18.16 | 70,012 | -0.70(-3.71%) |
Jun 10, 2020 | 18.68 | 18.90 | 18.65 | 18.86 | 48,204 | +0.26(+1.41%) |
Jun 09, 2020 | 18.56 | 18.64 | 18.46 | 18.59 | 32,855 | -0.14(-0.73%) |
Jun 08, 2020 | 18.62 | 18.73 | 18.52 | 18.73 | 65,651 | +0.13(+0.68%) |
Jun 05, 2020 | 18.55 | 18.60 | 18.45 | 18.60 | 79,052 | +0.27(+1.48%) |
Jun 04, 2020 | 18.44 | 18.48 | 18.23 | 18.33 | 25,803 | -0.16(-0.89%) |
Jun 03, 2020 | 18.40 | 18.53 | 18.40 | 18.50 | 14,582 | +0.30(+1.65%) |
Jun 02, 2020 | 17.96 | 18.24 | 17.96 | 18.20 | 13,857 | +0.38(+2.13%) |
Jun 01, 2020 | 17.56 | 17.86 | 17.56 | 17.82 | 13,439 | +0.29(+1.65%) |
May 29, 2020 | 17.24 | 17.53 | 17.21 | 17.53 | 17,292 | +0.43(+2.53%) |
May 28, 2020 | 17.20 | 17.37 | 17.10 | 17.10 | 12,578 | -0.13(-0.75%) |
May 27, 2020 | 17.48 | 17.48 | 16.99 | 17.22 | 17,849 | -0.22(-1.28%) |
May 26, 2020 | 17.51 | 17.66 | 17.45 | 17.45 | 9,096 | +0.39(+2.31%) |
May 22, 2020 | 17.10 | 17.10 | 16.87 | 17.05 | 15,645 | -0.17(-0.98%) |
May 21, 2020 | 17.23 | 17.27 | 17.03 | 17.22 | 16,112 | -0.14(-0.82%) |
May 20, 2020 | 17.35 | 17.53 | 17.29 | 17.37 | 14,396 | +0.34(+1.98%) |
May 19, 2020 | 16.82 | 17.18 | 16.76 | 17.03 | 14,035 | +0.21(+1.22%) |
May 18, 2020 | 16.66 | 16.86 | 16.66 | 16.82 | 30,002 | +0.55(+3.39%) |
May 15, 2020 | 16.06 | 16.31 | 16.06 | 16.27 | 6,999 | +0.01(+0.06%) |
May 14, 2020 | 16.05 | 16.27 | 15.91 | 16.26 | 10,395 | -0.08(-0.49%) |
May 13, 2020 | 16.54 | 16.67 | 16.22 | 16.34 | 17,906 | -0.03(-0.16%) |
May 12, 2020 | 16.53 | 16.66 | 16.37 | 16.37 | 11,931 | +0.10(+0.60%) |
May 11, 2020 | 16.20 | 16.40 | 16.20 | 16.27 | 16,815 | +0.06(+0.34%) |
May 08, 2020 | 16.40 | 16.40 | 16.14 | 16.22 | 13,381 | -0.02(-0.10%) |
May 07, 2020 | 16.09 | 16.23 | 16.05 | 16.23 | 6,315 | +0.40(+2.52%) |
May 06, 2020 | 15.80 | 15.97 | 15.79 | 15.84 | 16,149 | +0.10(+0.62%) |
May 05, 2020 | 15.79 | 15.92 | 15.72 | 15.74 | 26,695 | +0.08(+0.53%) |
May 04, 2020 | 15.44 | 15.67 | 15.36 | 15.66 | 26,380 | +0.35(+2.31%) |
May 01, 2020 | 15.51 | 15.51 | 15.23 | 15.30 | 17,086 | -0.48(-3.02%) |
Apr 30, 2020 | 15.85 | 15.94 | 15.69 | 15.78 | 9,773 | -0.25(-1.58%) |
Apr 29, 2020 | 15.92 | 16.05 | 15.92 | 16.03 | 9,497 | +0.28(+1.79%) |
Apr 28, 2020 | 16.23 | 16.23 | 15.75 | 15.75 | 12,123 | -0.21(-1.34%) |
Apr 27, 2020 | 15.77 | 15.97 | 15.77 | 15.96 | 34,728 | +0.47(+3.01%) |
Apr 24, 2020 | 15.37 | 15.50 | 15.29 | 15.50 | 11,013 | +0.23(+1.53%) |
Apr 23, 2020 | 15.49 | 15.49 | 15.22 | 15.26 | 21,726 | -0.02(-0.14%) |
Apr 22, 2020 | 15.33 | 15.33 | 15.15 | 15.28 | 12,308 | +0.26(+1.76%) |
Apr 21, 2020 | 15.11 | 15.12 | 14.82 | 15.02 | 25,063 | -0.28(-1.84%) |
Apr 20, 2020 | 15.22 | 15.42 | 15.21 | 15.30 | 14,945 | +0.12(+0.80%) |
Apr 17, 2020 | 15.34 | 15.34 | 15.06 | 15.18 | 11,837 | +0.14(+0.94%) |
Apr 16, 2020 | 14.86 | 15.06 | 14.86 | 15.04 | 19,643 | +0.27(+1.81%) |
Apr 15, 2020 | 14.71 | 14.87 | 14.61 | 14.77 | 14,487 | -0.13(-0.85%) |
Apr 14, 2020 | 14.70 | 14.93 | 14.70 | 14.90 | 33,502 | +0.47(+3.28%) |
Apr 13, 2020 | 14.33 | 14.43 | 14.27 | 14.43 | 8,606 | +0.06(+0.39%) |
Apr 09, 2020 | 14.58 | 14.59 | 14.35 | 14.37 | 24,292 | +0.10(+0.73%) |
Apr 08, 2020 | 14.24 | 14.34 | 14.16 | 14.26 | 9,365 | -0.01(-0.05%) |
Apr 07, 2020 | 14.77 | 14.77 | 14.23 | 14.27 | 30,952 | -0.13(-0.88%) |
Apr 06, 2020 | 14.32 | 14.45 | 14.16 | 14.40 | 31,816 | +0.71(+5.22%) |
Apr 03, 2020 | 13.90 | 13.92 | 13.61 | 13.68 | 5,043 | -0.12(-0.88%) |
Apr 02, 2020 | 13.51 | 13.87 | 13.51 | 13.81 | 32,200 | +0.44(+3.29%) |