Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 18.80 | 18.92 | 18.30 | 18.30 | 10,624 | -0.70(-3.68%) |
Jun 29, 2020 | 19.20 | 19.40 | 18.80 | 19.00 | 10,167 | -0.50(-2.56%) |
Jun 26, 2020 | 19.50 | 19.70 | 18.91 | 19.50 | 10,650 | +0.30(+1.56%) |
Jun 25, 2020 | 19.50 | 20.10 | 18.90 | 19.20 | 9,083 | -0.40(-2.04%) |
Jun 24, 2020 | 19.70 | 19.70 | 19.00 | 19.60 | 10,432 | -0.40(-2.00%) |
Jun 23, 2020 | 20.20 | 20.50 | 19.70 | 20.00 | 9,599 | -0.60(-2.91%) |
Jun 22, 2020 | 20.50 | 20.70 | 19.90 | 20.60 | 9,901 | -0.10(-0.48%) |
Jun 19, 2020 | 20.00 | 21.00 | 20.00 | 20.70 | 10,380 | +1.10(+5.61%) |
Jun 18, 2020 | 19.50 | 19.90 | 18.90 | 19.60 | 9,674 | +0.10(+0.51%) |
Jun 17, 2020 | 19.10 | 20.00 | 19.10 | 19.50 | 10,067 | +0.00(+0.00%) |
Jun 16, 2020 | 18.10 | 19.70 | 18.10 | 19.50 | 10,307 | +1.10(+5.98%) |
Jun 15, 2020 | 17.80 | 19.20 | 17.16 | 18.40 | 9,955 | +0.10(+0.55%) |
Jun 12, 2020 | 17.87 | 18.90 | 17.80 | 18.30 | 9,360 | +0.20(+1.10%) |
Jun 11, 2020 | 19.20 | 19.20 | 17.90 | 18.10 | 9,163 | -0.80(-4.23%) |
Jun 10, 2020 | 18.50 | 20.90 | 18.40 | 18.90 | 22,016 | +0.80(+4.42%) |
Jun 09, 2020 | 18.90 | 18.90 | 18.03 | 18.10 | 11,163 | +0.10(+0.56%) |
Jun 08, 2020 | 17.60 | 18.40 | 17.60 | 18.00 | 9,530 | +0.10(+0.56%) |
Jun 05, 2020 | 17.64 | 18.20 | 17.60 | 17.90 | 9,330 | -0.10(-0.56%) |
Jun 04, 2020 | 17.70 | 18.20 | 17.70 | 18.00 | 9,224 | +0.20(+1.12%) |
Jun 03, 2020 | 16.60 | 18.50 | 16.60 | 17.80 | 10,097 | +0.90(+5.33%) |
Jun 02, 2020 | 17.50 | 17.50 | 16.50 | 16.90 | 9,754 | -0.50(-2.87%) |
Jun 01, 2020 | 16.00 | 17.90 | 15.74 | 17.40 | 10,832 | +0.90(+5.45%) |
May 29, 2020 | 15.20 | 16.50 | 14.60 | 16.50 | 10,600 | +1.50(+10.00%) |
May 28, 2020 | 14.00 | 15.40 | 14.00 | 15.00 | 10,793 | +1.00(+7.14%) |
May 27, 2020 | 13.60 | 14.40 | 13.20 | 14.00 | 10,503 | +0.20(+1.45%) |
May 26, 2020 | 13.00 | 14.30 | 13.00 | 13.80 | 10,806 | +0.80(+6.15%) |
May 22, 2020 | 14.20 | 14.54 | 12.35 | 13.00 | 10,840 | -0.80(-5.80%) |
May 21, 2020 | 14.60 | 15.03 | 13.67 | 13.80 | 9,816 | -1.10(-7.38%) |
May 20, 2020 | 15.00 | 15.50 | 14.40 | 14.90 | 11,842 | -0.20(-1.32%) |
May 19, 2020 | 15.20 | 15.50 | 15.00 | 15.10 | 10,146 | -0.40(-2.58%) |
May 18, 2020 | 15.70 | 16.60 | 15.10 | 15.50 | 9,864 | -0.50(-3.12%) |
May 15, 2020 | 15.50 | 16.50 | 15.50 | 16.00 | 12,500 | +0.00(+0.00%) |
May 14, 2020 | 15.70 | 16.20 | 15.10 | 16.00 | 9,612 | -0.10(-0.62%) |
May 13, 2020 | 15.40 | 16.40 | 15.40 | 16.10 | 12,648 | +0.30(+1.90%) |
May 12, 2020 | 15.20 | 16.10 | 15.19 | 15.80 | 10,354 | +0.20(+1.28%) |
May 11, 2020 | 16.00 | 16.10 | 15.00 | 15.60 | 11,579 | -0.80(-4.88%) |
May 08, 2020 | 17.20 | 17.20 | 16.00 | 16.40 | 10,830 | -0.60(-3.53%) |
May 07, 2020 | 17.80 | 17.80 | 16.90 | 17.00 | 9,862 | -0.90(-5.03%) |
May 06, 2020 | 18.10 | 18.50 | 17.70 | 17.90 | 9,451 | -0.50(-2.72%) |
May 05, 2020 | 18.20 | 18.70 | 18.10 | 18.40 | 10,255 | -0.10(-0.54%) |
May 04, 2020 | 17.80 | 18.50 | 17.50 | 18.50 | 10,979 | +0.20(+1.09%) |
May 01, 2020 | 18.00 | 18.50 | 17.00 | 18.30 | 10,600 | +1.00(+5.78%) |
Apr 30, 2020 | 17.70 | 18.80 | 17.20 | 17.30 | 10,290 | -1.20(-6.49%) |
Apr 29, 2020 | 18.50 | 19.20 | 17.40 | 18.50 | 10,105 | -0.30(-1.60%) |
Apr 28, 2020 | 19.30 | 19.50 | 18.30 | 18.80 | 13,824 | -0.80(-4.07%) |
Apr 27, 2020 | 18.20 | 19.60 | 18.20 | 19.60 | 14,190 | +1.10(+5.94%) |
Apr 24, 2020 | 18.00 | 18.90 | 17.90 | 18.50 | 9,900 | +0.30(+1.65%) |
Apr 23, 2020 | 17.20 | 18.50 | 16.70 | 18.20 | 12,324 | +0.80(+4.60%) |
Apr 22, 2020 | 17.20 | 18.30 | 17.00 | 17.40 | 3,585 | -0.20(-1.14%) |
Apr 21, 2020 | 17.00 | 18.30 | 17.00 | 17.60 | 4,259 | +0.00(+0.00%) |
Apr 20, 2020 | 17.60 | 18.30 | 17.40 | 17.60 | 8,903 | -0.30(-1.68%) |
Apr 17, 2020 | 17.97 | 18.30 | 17.25 | 17.90 | 8,120 | +0.40(+2.29%) |
Apr 16, 2020 | 18.00 | 18.60 | 17.30 | 17.50 | 8,979 | -1.30(-6.91%) |
Apr 15, 2020 | 18.10 | 19.00 | 17.80 | 18.80 | 9,216 | +0.70(+3.87%) |
Apr 14, 2020 | 17.70 | 18.50 | 17.10 | 18.10 | 8,802 | +0.00(+0.00%) |
Apr 13, 2020 | 17.90 | 18.80 | 17.40 | 18.10 | 9,255 | +0.70(+4.02%) |
Apr 09, 2020 | 16.70 | 17.90 | 16.70 | 17.40 | 8,090 | +0.30(+1.75%) |
Apr 08, 2020 | 16.90 | 18.00 | 16.90 | 17.10 | 9,453 | -0.20(-1.15%) |
Apr 07, 2020 | 16.80 | 17.40 | 15.71 | 17.30 | 9,167 | +0.10(+0.58%) |
Apr 06, 2020 | 17.30 | 18.00 | 16.50 | 17.20 | 8,536 | +0.30(+1.78%) |
Apr 03, 2020 | 16.70 | 17.72 | 16.20 | 16.90 | 8,580 | -0.10(-0.59%) |
Apr 02, 2020 | 17.50 | 17.60 | 16.90 | 17.00 | 8,830 | -0.50(-2.86%) |