Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 19.55 | 19.55 | 17.47 | 17.98 | 17,233 | -1.89(-9.50%) |
Jun 29, 2020 | 19.80 | 20.02 | 19.76 | 19.86 | 1,439 | -0.89(-4.29%) |
Jun 26, 2020 | 20.75 | 20.75 | 20.75 | 164 | +0.00(+0.00%) | |
Jun 25, 2020 | 20.39 | 20.75 | 19.76 | 20.75 | 2,401 | +0.00(+0.00%) |
Jun 24, 2020 | 20.99 | 21.47 | 20.72 | 20.75 | 881 | -0.58(-2.74%) |
Jun 23, 2020 | 21.38 | 21.51 | 21.34 | 21.34 | 953 | -0.24(-1.12%) |
Jun 22, 2020 | 23.36 | 23.36 | 21.10 | 21.58 | 3,042 | -1.87(-7.97%) |
Jun 19, 2020 | 21.34 | 23.45 | 20.22 | 23.45 | 7,346 | +2.60(+12.45%) |
Jun 18, 2020 | 20.83 | 20.89 | 20.80 | 20.85 | 704 | -0.56(-2.60%) |
Jun 17, 2020 | 20.66 | 21.79 | 20.56 | 21.41 | 6,330 | +0.73(+3.52%) |
Jun 16, 2020 | 20.93 | 20.93 | 20.66 | 20.68 | 1,606 | -0.20(-0.95%) |
Jun 15, 2020 | 20.88 | 20.88 | 20.88 | 74 | +0.00(+0.00%) | |
Jun 12, 2020 | 21.22 | 21.22 | 20.87 | 20.88 | 1,113 | -0.01(-0.04%) |
Jun 11, 2020 | 21.42 | 21.42 | 20.89 | 20.89 | 1,349 | -1.35(-6.06%) |
Jun 10, 2020 | 22.45 | 22.45 | 21.66 | 22.23 | 1,604 | +0.23(+1.04%) |
Jun 09, 2020 | 22.01 | 22.01 | 22.01 | 22.01 | 463 | -0.45(-2.02%) |
Jun 08, 2020 | 20.89 | 22.46 | 20.22 | 22.46 | 15,444 | +1.56(+7.48%) |
Jun 05, 2020 | 20.21 | 20.94 | 20.21 | 20.90 | 2,560 | +1.13(+5.73%) |
Jun 04, 2020 | 19.84 | 21.82 | 19.76 | 19.76 | 2,644 | -0.31(-1.57%) |
Jun 03, 2020 | 19.76 | 22.01 | 19.76 | 20.08 | 9,303 | +0.36(+1.82%) |
Jun 02, 2020 | 19.09 | 19.72 | 18.96 | 19.72 | 3,068 | +0.00(+0.00%) |
Jun 01, 2020 | 19.67 | 19.72 | 18.91 | 19.72 | 2,379 | +0.00(+0.00%) |
May 29, 2020 | 19.05 | 19.72 | 19.05 | 19.72 | 3,895 | +0.84(+4.42%) |
May 28, 2020 | 18.55 | 19.44 | 18.55 | 18.88 | 4,526 | +0.33(+1.77%) |
May 27, 2020 | 17.05 | 18.56 | 17.05 | 18.56 | 4,448 | -0.04(-0.24%) |
May 26, 2020 | 17.73 | 18.60 | 17.71 | 18.60 | 958 | +1.26(+7.25%) |
May 22, 2020 | 17.36 | 17.89 | 16.83 | 17.34 | 2,032 | +0.45(+2.67%) |
May 21, 2020 | 17.58 | 17.78 | 16.89 | 16.89 | 3,113 | -0.41(-2.36%) |
May 20, 2020 | 17.32 | 17.57 | 17.20 | 17.30 | 2,352 | -0.33(-1.88%) |
May 19, 2020 | 17.04 | 17.93 | 16.83 | 17.63 | 12,612 | +0.06(+0.34%) |
May 18, 2020 | 17.63 | 17.65 | 17.57 | 17.57 | 1,091 | +1.18(+7.23%) |
May 15, 2020 | 16.39 | 17.02 | 16.39 | 16.39 | 1,016 | +0.35(+2.21%) |
May 14, 2020 | 18.64 | 18.64 | 15.28 | 16.03 | 6,802 | -1.68(-9.50%) |
May 13, 2020 | 18.84 | 19.78 | 17.62 | 17.71 | 14,559 | -1.77(-9.09%) |
May 12, 2020 | 19.49 | 19.49 | 19.49 | 9 | +0.00(+0.00%) | |
May 11, 2020 | 20.37 | 21.20 | 19.49 | 19.49 | 2,381 | -0.66(-3.30%) |
May 08, 2020 | 20.15 | 20.15 | 20.15 | 20.15 | 112 | +0.58(+2.94%) |
May 07, 2020 | 20.02 | 20.11 | 19.57 | 19.57 | 2,368 | -0.32(-1.63%) |
May 06, 2020 | 20.42 | 20.42 | 19.71 | 19.90 | 3,204 | -1.45(-6.78%) |
May 05, 2020 | 19.76 | 21.35 | 19.74 | 21.35 | 1,696 | +2.01(+10.40%) |
May 04, 2020 | 19.11 | 19.34 | 19.11 | 19.34 | 474 | -0.23(-1.18%) |
May 01, 2020 | 19.49 | 19.57 | 18.95 | 19.57 | 2,483 | -0.50(-2.48%) |
Apr 30, 2020 | 19.49 | 20.06 | 19.49 | 20.06 | 623 | -0.18(-0.87%) |
Apr 29, 2020 | 19.71 | 20.24 | 19.57 | 20.24 | 2,681 | +1.06(+5.54%) |
Apr 28, 2020 | 19.52 | 19.52 | 19.18 | 19.18 | 1,257 | -0.74(-3.73%) |
Apr 27, 2020 | 19.92 | 19.92 | 19.92 | 19.92 | 338 | -0.13(-0.64%) |
Apr 24, 2020 | 18.88 | 20.05 | 18.62 | 20.05 | 903 | +1.41(+7.58%) |
Apr 23, 2020 | 20.33 | 20.33 | 18.64 | 18.64 | 10,231 | -0.63(-3.26%) |
Apr 22, 2020 | 19.49 | 19.49 | 19.26 | 19.26 | 413 | -1.06(-5.23%) |
Apr 21, 2020 | 20.33 | 20.33 | 20.33 | 64 | +0.00(+0.00%) | |
Apr 20, 2020 | 19.47 | 20.33 | 19.26 | 20.33 | 1,229 | +0.84(+4.32%) |
Apr 17, 2020 | 19.49 | 19.49 | 19.04 | 19.49 | 3,048 | -0.43(-2.18%) |
Apr 16, 2020 | 22.05 | 23.91 | 19.92 | 19.92 | 6,530 | -1.78(-8.20%) |
Apr 15, 2020 | 21.26 | 21.79 | 21.26 | 21.70 | 1,781 | +0.64(+3.03%) |
Apr 14, 2020 | 21.04 | 21.48 | 20.81 | 21.06 | 3,009 | -0.73(-3.34%) |
Apr 13, 2020 | 20.73 | 21.79 | 20.37 | 21.79 | 2,614 | +0.98(+4.73%) |
Apr 09, 2020 | 21.35 | 22.19 | 20.38 | 20.81 | 5,983 | -0.45(-2.12%) |
Apr 07, 2020 | 21.26 | 21.26 | 21.26 | 0 | +0.49(+2.35%) | |
Apr 06, 2020 | 20.77 | 20.77 | 20.77 | 231 | +0.00(+0.00%) | |
Apr 03, 2020 | 20.77 | 20.77 | 20.77 | 102 | +0.00(+0.00%) | |
Apr 02, 2020 | 20.37 | 20.77 | 20.36 | 20.77 | 1,206 | -0.02(-0.09%) |