Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 21.15 | 21.29 | 21.15 | 21.29 | 343 | +0.35(+1.67%) |
Jun 29, 2020 | 20.94 | 20.94 | 20.94 | 20.94 | 161 | +0.25(+1.21%) |
Jun 26, 2020 | 20.70 | 20.70 | 20.69 | 20.69 | 217 | -0.41(-1.93%) |
Jun 25, 2020 | 21.10 | 21.10 | 21.10 | 21.10 | 28 | +0.19(+0.89%) |
Jun 24, 2020 | 20.91 | 20.91 | 20.91 | 20.91 | 28 | -0.47(-2.20%) |
Jun 23, 2020 | 21.41 | 21.55 | 21.27 | 21.38 | 822 | +0.05(+0.23%) |
Jun 22, 2020 | 21.32 | 21.44 | 21.32 | 21.33 | 760 | +0.16(+0.74%) |
Jun 19, 2020 | 21.39 | 21.39 | 21.18 | 21.18 | 978 | -0.05(-0.25%) |
Jun 18, 2020 | 21.25 | 21.25 | 21.17 | 21.23 | 1,088 | +0.10(+0.47%) |
Jun 17, 2020 | 21.28 | 21.28 | 21.13 | 21.13 | 3,922 | -0.19(-0.88%) |
Jun 16, 2020 | 21.36 | 21.40 | 21.27 | 21.32 | 1,908 | +0.25(+1.17%) |
Jun 15, 2020 | 21.07 | 21.07 | 21.07 | 21.07 | 52 | +0.14(+0.65%) |
Jun 12, 2020 | 21.12 | 21.12 | 20.94 | 20.94 | 326 | +0.32(+1.58%) |
Jun 11, 2020 | 21.48 | 21.48 | 20.61 | 20.61 | 854 | -1.25(-5.71%) |
Jun 10, 2020 | 21.82 | 21.86 | 21.75 | 21.86 | 3,600 | -0.15(-0.66%) |
Jun 09, 2020 | 22.01 | 22.01 | 22.01 | 22.01 | 84 | -0.22(-0.97%) |
Jun 08, 2020 | 22.14 | 22.25 | 22.14 | 22.22 | 982 | +0.24(+1.10%) |
Jun 05, 2020 | 21.98 | 21.98 | 21.61 | 21.98 | 329 | +0.57(+2.68%) |
Jun 04, 2020 | 21.41 | 21.41 | 21.38 | 21.41 | 504 | -0.18(-0.81%) |
Jun 03, 2020 | 21.25 | 21.58 | 21.25 | 21.58 | 205 | +0.35(+1.63%) |
Jun 02, 2020 | 21.23 | 21.23 | 21.23 | 21.23 | 41 | +0.34(+1.65%) |
Jun 01, 2020 | 20.89 | 20.89 | 20.89 | 20.89 | 730 | +0.38(+1.83%) |
May 29, 2020 | 20.40 | 20.51 | 20.40 | 20.51 | 879 | -0.14(-0.66%) |
May 28, 2020 | 20.65 | 20.65 | 20.65 | 20.65 | 103 | +0.05(+0.25%) |
May 27, 2020 | 20.43 | 20.61 | 20.43 | 20.60 | 2,670 | +0.15(+0.74%) |
May 26, 2020 | 20.36 | 20.48 | 20.30 | 20.45 | 739 | +0.67(+3.40%) |
May 22, 2020 | 19.77 | 19.81 | 19.62 | 19.78 | 5,274 | -0.01(-0.05%) |
May 21, 2020 | 19.85 | 19.97 | 19.73 | 19.79 | 2,008 | -0.25(-1.23%) |
May 20, 2020 | 20.00 | 20.04 | 19.95 | 20.03 | 937 | +0.20(+1.03%) |
May 19, 2020 | 19.83 | 19.83 | 19.83 | 19.83 | 185 | -0.22(-1.10%) |
May 18, 2020 | 20.05 | 20.05 | 20.05 | 20.05 | 7 | +0.74(+3.81%) |
May 15, 2020 | 19.42 | 19.42 | 19.19 | 19.31 | 12,416 | +0.05(+0.28%) |
May 14, 2020 | 18.90 | 19.26 | 18.82 | 19.26 | 1,369 | +0.08(+0.44%) |
May 13, 2020 | 19.17 | 19.17 | 19.17 | 19.17 | 13 | -0.59(-2.96%) |
May 12, 2020 | 19.76 | 19.76 | 19.76 | 19.76 | 116 | -0.34(-1.69%) |
May 11, 2020 | 19.86 | 20.10 | 19.86 | 20.10 | 239 | +0.16(+0.82%) |
May 08, 2020 | 19.94 | 19.94 | 19.93 | 19.94 | 219 | +0.30(+1.51%) |
May 07, 2020 | 19.58 | 19.64 | 19.58 | 19.64 | 2,538 | +0.19(+0.98%) |
May 06, 2020 | 19.55 | 19.55 | 19.45 | 19.45 | 351 | -0.10(-0.51%) |
May 05, 2020 | 19.72 | 19.72 | 19.55 | 19.55 | 275 | +0.18(+0.92%) |
May 04, 2020 | 19.37 | 19.37 | 19.37 | 19.37 | 2 | +0.11(+0.59%) |
May 01, 2020 | 19.30 | 19.30 | 19.26 | 19.26 | 219 | -0.46(-2.35%) |
Apr 30, 2020 | 20.18 | 20.18 | 19.68 | 19.72 | 1,071 | -0.64(-3.13%) |
Apr 29, 2020 | 20.42 | 20.42 | 20.36 | 20.36 | 314 | +0.73(+3.71%) |
Apr 28, 2020 | 19.79 | 19.79 | 19.63 | 19.63 | 806 | +0.30(+1.55%) |
Apr 27, 2020 | 19.23 | 19.33 | 19.23 | 19.33 | 381 | +0.35(+1.82%) |
Apr 24, 2020 | 19.00 | 19.03 | 18.84 | 18.98 | 1,538 | +0.19(+1.02%) |
Apr 23, 2020 | 18.79 | 18.79 | 18.79 | 18.79 | 271 | +0.04(+0.20%) |
Apr 22, 2020 | 18.76 | 18.76 | 18.76 | 18.76 | 46 | +0.37(+2.01%) |
Apr 21, 2020 | 18.83 | 18.83 | 18.32 | 18.39 | 604 | -0.55(-2.93%) |
Apr 20, 2020 | 18.71 | 19.11 | 18.71 | 18.94 | 1,960 | -0.06(-0.31%) |
Apr 17, 2020 | 18.79 | 19.00 | 18.79 | 19.00 | 549 | +0.66(+3.60%) |
Apr 16, 2020 | 18.50 | 18.50 | 18.34 | 18.34 | 1,475 | -0.04(-0.20%) |
Apr 15, 2020 | 18.66 | 18.67 | 18.33 | 18.38 | 5,130 | -0.73(-3.81%) |
Apr 14, 2020 | 19.11 | 19.28 | 19.10 | 19.10 | 1,708 | +0.20(+1.05%) |
Apr 13, 2020 | 18.68 | 18.90 | 18.47 | 18.90 | 13,074 | -0.09(-0.48%) |
Apr 09, 2020 | 19.10 | 19.13 | 19.00 | 19.00 | 1,867 | +0.34(+1.81%) |
Apr 08, 2020 | 18.66 | 18.66 | 18.66 | 18.66 | 1 | +0.25(+1.37%) |
Apr 07, 2020 | 18.57 | 18.73 | 18.40 | 18.40 | 2,702 | +0.34(+1.87%) |
Apr 06, 2020 | 17.79 | 18.07 | 17.78 | 18.07 | 1,907 | +0.84(+4.90%) |
Apr 03, 2020 | 17.07 | 17.22 | 17.07 | 17.22 | 5,493 | -0.17(-0.98%) |
Apr 02, 2020 | 17.39 | 17.39 | 17.39 | 17.39 | 391 | +0.39(+2.30%) |