Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 19.91 | 20.12 | 19.91 | 20.06 | 52,315 | +0.08(+0.42%) |
Jun 29, 2020 | 19.98 | 19.98 | 19.87 | 19.97 | 70,708 | +0.04(+0.20%) |
Jun 26, 2020 | 20.06 | 20.06 | 19.87 | 19.93 | 147,400 | -0.08(-0.40%) |
Jun 25, 2020 | 19.98 | 20.08 | 19.97 | 20.01 | 49,076 | +0.04(+0.18%) |
Jun 24, 2020 | 20.06 | 20.15 | 19.84 | 19.98 | 81,730 | -0.12(-0.59%) |
Jun 23, 2020 | 20.18 | 20.33 | 20.07 | 20.10 | 110,047 | +0.02(+0.11%) |
Jun 22, 2020 | 20.88 | 20.88 | 19.56 | 20.07 | 114,699 | +0.02(+0.11%) |
Jun 19, 2020 | 20.10 | 20.26 | 20.00 | 20.05 | 100,502 | +0.05(+0.26%) |
Jun 18, 2020 | 19.95 | 20.07 | 19.89 | 20.00 | 44,203 | +0.05(+0.26%) |
Jun 17, 2020 | 19.92 | 20.24 | 19.92 | 19.95 | 42,727 | +0.10(+0.52%) |
Jun 16, 2020 | 19.97 | 20.11 | 19.69 | 19.85 | 170,004 | +0.31(+1.60%) |
Jun 15, 2020 | 19.01 | 19.60 | 19.01 | 19.54 | 49,360 | +0.18(+0.91%) |
Jun 12, 2020 | 19.60 | 19.70 | 19.05 | 19.36 | 60,711 | +0.15(+0.76%) |
Jun 11, 2020 | 20.04 | 20.04 | 19.21 | 19.21 | 73,988 | -0.96(-4.75%) |
Jun 10, 2020 | 20.11 | 20.86 | 20.06 | 20.17 | 159,390 | +0.18(+0.91%) |
Jun 09, 2020 | 20.02 | 20.13 | 19.77 | 19.99 | 84,063 | +0.15(+0.77%) |
Jun 08, 2020 | 19.70 | 19.83 | 19.61 | 19.83 | 49,987 | +0.14(+0.71%) |
Jun 05, 2020 | 19.69 | 19.71 | 19.55 | 19.69 | 30,629 | +0.25(+1.27%) |
Jun 04, 2020 | 19.50 | 19.64 | 19.37 | 19.45 | 50,093 | -0.08(-0.41%) |
Jun 03, 2020 | 19.59 | 19.64 | 19.38 | 19.53 | 72,860 | +0.15(+0.79%) |
Jun 02, 2020 | 19.29 | 19.37 | 19.29 | 19.37 | 37,471 | +0.06(+0.30%) |
Jun 01, 2020 | 19.44 | 19.44 | 19.24 | 19.31 | 29,332 | +0.02(+0.11%) |
May 29, 2020 | 19.21 | 19.30 | 19.16 | 19.29 | 22,971 | +0.05(+0.27%) |
May 28, 2020 | 19.19 | 19.30 | 19.18 | 19.24 | 41,550 | +0.03(+0.15%) |
May 27, 2020 | 19.28 | 19.30 | 19.13 | 19.21 | 56,915 | -0.09(-0.45%) |
May 26, 2020 | 19.55 | 19.55 | 19.28 | 19.30 | 71,940 | +0.04(+0.19%) |
May 22, 2020 | 19.20 | 19.26 | 19.16 | 19.26 | 38,696 | +0.05(+0.27%) |
May 21, 2020 | 19.04 | 19.27 | 19.01 | 19.21 | 70,817 | -0.01(-0.04%) |
May 20, 2020 | 19.75 | 19.75 | 19.11 | 19.22 | 52,637 | +0.09(+0.46%) |
May 19, 2020 | 18.91 | 19.18 | 18.91 | 19.13 | 31,102 | +0.06(+0.30%) |
May 18, 2020 | 19.55 | 19.62 | 18.89 | 19.07 | 66,738 | +0.07(+0.38%) |
May 15, 2020 | 19.02 | 19.04 | 18.85 | 19.00 | 86,567 | +0.06(+0.33%) |
May 14, 2020 | 18.64 | 19.12 | 18.37 | 18.94 | 86,255 | +0.19(+1.02%) |
May 13, 2020 | 19.62 | 19.62 | 18.39 | 18.75 | 175,116 | -0.70(-3.62%) |
May 12, 2020 | 19.62 | 19.79 | 19.28 | 19.45 | 143,995 | -0.07(-0.33%) |
May 11, 2020 | 19.47 | 19.95 | 19.38 | 19.52 | 347,386 | +0.10(+0.53%) |
May 08, 2020 | 19.70 | 19.70 | 19.30 | 19.41 | 41,838 | +0.03(+0.16%) |
May 07, 2020 | 19.69 | 19.69 | 19.33 | 19.38 | 49,968 | +0.09(+0.47%) |
May 06, 2020 | 20.08 | 21.08 | 19.18 | 19.29 | 113,035 | +0.17(+0.89%) |
May 05, 2020 | 19.31 | 19.31 | 19.03 | 19.12 | 87,035 | +0.20(+1.04%) |
May 04, 2020 | 19.19 | 19.45 | 18.69 | 18.92 | 139,491 | +0.15(+0.79%) |
May 01, 2020 | 19.10 | 19.13 | 18.78 | 18.78 | 77,209 | -0.25(-1.33%) |
Apr 30, 2020 | 19.33 | 19.33 | 18.96 | 19.03 | 22,570 | -0.00(-0.02%) |
Apr 29, 2020 | 18.56 | 19.06 | 18.56 | 19.03 | 20,212 | +0.31(+1.63%) |
Apr 28, 2020 | 19.00 | 19.02 | 18.73 | 18.73 | 40,052 | -0.16(-0.86%) |
Apr 27, 2020 | 19.20 | 19.20 | 18.89 | 18.89 | 32,302 | +0.05(+0.29%) |
Apr 24, 2020 | 18.72 | 18.83 | 18.67 | 18.83 | 31,241 | +0.11(+0.56%) |
Apr 23, 2020 | 18.74 | 18.78 | 18.73 | 18.73 | 8,843 | +0.05(+0.28%) |
Apr 22, 2020 | 18.65 | 19.27 | 18.65 | 18.68 | 112,428 | -0.01(-0.06%) |
Apr 21, 2020 | 18.66 | 18.70 | 18.49 | 18.69 | 20,216 | -0.11(-0.57%) |
Apr 20, 2020 | 19.87 | 19.87 | 18.79 | 18.79 | 12,467 | -0.13(-0.69%) |
Apr 17, 2020 | 18.88 | 19.92 | 18.86 | 18.92 | 89,212 | +0.14(+0.72%) |
Apr 16, 2020 | 18.41 | 18.85 | 18.38 | 18.79 | 29,490 | +0.21(+1.13%) |
Apr 15, 2020 | 18.63 | 18.63 | 18.37 | 18.58 | 19,967 | -0.13(-0.70%) |
Apr 14, 2020 | 17.90 | 18.75 | 17.90 | 18.71 | 24,565 | +0.81(+4.53%) |
Apr 13, 2020 | 17.63 | 17.90 | 17.59 | 17.90 | 5,875 | +0.19(+1.05%) |
Apr 09, 2020 | 17.86 | 17.86 | 17.62 | 17.71 | 87,965 | -0.07(-0.37%) |
Apr 08, 2020 | 17.35 | 17.81 | 17.35 | 17.78 | 30,607 | +0.43(+2.47%) |
Apr 07, 2020 | 17.41 | 17.73 | 17.35 | 17.35 | 27,040 | -0.04(-0.23%) |
Apr 06, 2020 | 17.37 | 17.40 | 17.28 | 17.39 | 2,668 | +0.19(+1.11%) |
Apr 03, 2020 | 17.23 | 17.25 | 17.18 | 17.20 | 41,835 | -0.01(-0.08%) |
Apr 02, 2020 | 17.20 | 17.24 | 17.20 | 17.21 | 2,011 | +0.03(+0.18%) |