Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 18.65 | 18.69 | 18.60 | 18.63 | 1,912 | -0.14(-0.75%) |
Jun 29, 2020 | 18.62 | 18.77 | 18.62 | 18.77 | 7,622 | +0.06(+0.34%) |
Jun 26, 2020 | 18.84 | 18.84 | 18.64 | 18.70 | 5,512 | -0.10(-0.55%) |
Jun 25, 2020 | 18.74 | 18.83 | 18.67 | 18.81 | 6,619 | +0.22(+1.18%) |
Jun 24, 2020 | 18.70 | 18.70 | 18.57 | 18.59 | 5,592 | -0.36(-1.91%) |
Jun 23, 2020 | 19.10 | 19.12 | 18.95 | 18.95 | 5,967 | +0.19(+0.99%) |
Jun 22, 2020 | 18.68 | 18.84 | 18.68 | 18.76 | 4,282 | +0.54(+2.99%) |
Jun 19, 2020 | 18.50 | 18.50 | 18.22 | 18.22 | 13,833 | +0.19(+1.04%) |
Jun 18, 2020 | 18.08 | 18.12 | 18.01 | 18.03 | 12,252 | +0.11(+0.62%) |
Jun 17, 2020 | 17.88 | 18.06 | 17.88 | 17.92 | 5,238 | +0.21(+1.18%) |
Jun 16, 2020 | 18.05 | 18.05 | 17.70 | 17.71 | 8,429 | -0.29(-1.59%) |
Jun 15, 2020 | 17.78 | 18.09 | 17.78 | 18.00 | 5,192 | +0.03(+0.19%) |
Jun 12, 2020 | 18.02 | 18.02 | 17.82 | 17.96 | 3,744 | +0.82(+4.76%) |
Jun 11, 2020 | 17.72 | 17.74 | 17.15 | 17.15 | 1,925 | -1.29(-6.99%) |
Jun 10, 2020 | 18.32 | 18.44 | 18.32 | 18.44 | 443 | +0.10(+0.56%) |
Jun 09, 2020 | 18.25 | 18.33 | 18.16 | 18.33 | 4,484 | -0.22(-1.17%) |
Jun 08, 2020 | 18.41 | 18.55 | 18.33 | 18.55 | 4,138 | +0.08(+0.43%) |
Jun 05, 2020 | 18.44 | 18.57 | 18.42 | 18.47 | 6,594 | +0.37(+2.02%) |
Jun 04, 2020 | 18.10 | 18.17 | 18.06 | 18.10 | 1,898 | -0.21(-1.16%) |
Jun 03, 2020 | 18.22 | 18.32 | 18.22 | 18.32 | 4,091 | +0.09(+0.49%) |
Jun 02, 2020 | 18.08 | 18.27 | 18.08 | 18.23 | 3,848 | +0.42(+2.36%) |
Jun 01, 2020 | 17.69 | 17.85 | 17.69 | 17.81 | 5,513 | +0.46(+2.63%) |
May 29, 2020 | 17.25 | 17.37 | 17.20 | 17.35 | 10,676 | +0.41(+2.41%) |
May 28, 2020 | 17.08 | 17.17 | 16.94 | 16.94 | 5,461 | +0.28(+1.68%) |
May 27, 2020 | 16.73 | 16.73 | 16.58 | 16.66 | 4,051 | +0.14(+0.82%) |
May 26, 2020 | 16.62 | 16.70 | 16.52 | 16.53 | 6,845 | +0.01(+0.08%) |
May 22, 2020 | 16.60 | 16.60 | 16.50 | 16.51 | 5,338 | -0.09(-0.55%) |
May 21, 2020 | 16.70 | 16.70 | 16.55 | 16.60 | 5,764 | +0.02(+0.13%) |
May 20, 2020 | 16.58 | 16.58 | 16.58 | 16.58 | 999 | +0.47(+2.89%) |
May 19, 2020 | 16.24 | 16.24 | 16.12 | 16.12 | 4,560 | -0.44(-2.66%) |
May 18, 2020 | 16.39 | 16.56 | 16.39 | 16.56 | 1,990 | +0.14(+0.83%) |
May 15, 2020 | 16.48 | 16.48 | 16.42 | 16.42 | 1,465 | -0.31(-1.88%) |
May 14, 2020 | 16.34 | 16.74 | 16.34 | 16.74 | 1,414 | -0.03(-0.19%) |
May 13, 2020 | 16.93 | 16.95 | 16.73 | 16.77 | 1,757 | -0.42(-2.44%) |
May 12, 2020 | 16.88 | 17.47 | 16.86 | 17.19 | 6,886 | +0.55(+3.29%) |
May 11, 2020 | 16.64 | 16.69 | 16.64 | 16.64 | 3,313 | -0.21(-1.23%) |
May 08, 2020 | 16.77 | 16.85 | 16.77 | 16.85 | 1,674 | +0.33(+1.99%) |
May 07, 2020 | 16.46 | 16.56 | 16.45 | 16.52 | 3,726 | +0.27(+1.68%) |
May 06, 2020 | 16.33 | 16.33 | 16.19 | 16.25 | 3,607 | -0.17(-1.02%) |
May 05, 2020 | 16.67 | 16.67 | 16.41 | 16.41 | 3,529 | -0.35(-2.09%) |
May 04, 2020 | 16.61 | 16.76 | 16.61 | 16.76 | 1,973 | +0.23(+1.41%) |
May 01, 2020 | 16.64 | 16.64 | 16.41 | 16.53 | 2,302 | -0.55(-3.25%) |
Apr 30, 2020 | 17.47 | 17.47 | 17.04 | 17.09 | 3,997 | -0.24(-1.41%) |
Apr 29, 2020 | 17.06 | 17.33 | 17.06 | 17.33 | 3,843 | +0.67(+4.05%) |
Apr 28, 2020 | 16.82 | 16.82 | 16.66 | 16.66 | 1,415 | -0.05(-0.28%) |
Apr 27, 2020 | 16.54 | 16.70 | 16.54 | 16.70 | 1,559 | +0.44(+2.72%) |
Apr 24, 2020 | 16.31 | 16.31 | 16.14 | 16.26 | 3,663 | -0.19(-1.18%) |
Apr 23, 2020 | 16.46 | 16.72 | 16.45 | 16.45 | 10,068 | +0.11(+0.66%) |
Apr 22, 2020 | 16.31 | 16.39 | 16.30 | 16.35 | 14,983 | +0.66(+4.22%) |
Apr 21, 2020 | 15.69 | 15.78 | 15.68 | 15.68 | 2,139 | -0.47(-2.90%) |
Apr 20, 2020 | 16.17 | 16.34 | 16.15 | 16.15 | 4,790 | -0.15(-0.92%) |
Apr 17, 2020 | 16.27 | 16.36 | 16.23 | 16.30 | 2,930 | +0.47(+2.99%) |
Apr 16, 2020 | 15.93 | 15.93 | 15.77 | 15.83 | 1,009 | +0.16(+1.03%) |
Apr 15, 2020 | 15.77 | 15.78 | 15.66 | 15.67 | 9,086 | -0.69(-4.20%) |
Apr 14, 2020 | 16.51 | 16.54 | 16.31 | 16.36 | 4,972 | +0.46(+2.90%) |
Apr 13, 2020 | 16.06 | 16.06 | 15.85 | 15.89 | 12,471 | -0.19(-1.21%) |
Apr 09, 2020 | 16.32 | 16.39 | 16.04 | 16.09 | 15,595 | +0.21(+1.35%) |
Apr 08, 2020 | 15.64 | 15.87 | 15.58 | 15.87 | 3,306 | +0.48(+3.11%) |
Apr 07, 2020 | 15.77 | 15.77 | 15.33 | 15.39 | 20,629 | +0.44(+2.96%) |
Apr 06, 2020 | 14.64 | 14.95 | 14.64 | 14.95 | 2,693 | +0.88(+6.22%) |
Apr 03, 2020 | 14.03 | 14.08 | 14.03 | 14.08 | 1,046 | -0.46(-3.15%) |
Apr 02, 2020 | 14.51 | 14.54 | 14.48 | 14.53 | 2,750 | +0.39(+2.72%) |