Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 18.78 | 19.19 | 18.78 | 19.04 | 97,381 | +0.07(+0.39%) |
Jun 29, 2020 | 17.62 | 19.05 | 17.62 | 18.97 | 84,239 | +1.59(+9.12%) |
Jun 26, 2020 | 18.18 | 18.28 | 17.38 | 17.38 | 211,616 | -0.86(-4.73%) |
Jun 25, 2020 | 18.23 | 18.34 | 17.93 | 18.25 | 55,941 | -0.05(-0.25%) |
Jun 24, 2020 | 18.28 | 18.54 | 18.11 | 18.29 | 54,178 | -0.28(-1.50%) |
Jun 23, 2020 | 18.95 | 18.97 | 18.52 | 18.57 | 110,451 | -0.18(-0.94%) |
Jun 22, 2020 | 18.31 | 18.92 | 18.23 | 18.75 | 48,408 | +0.31(+1.66%) |
Jun 19, 2020 | 19.17 | 19.17 | 18.38 | 18.44 | 101,278 | -0.46(-2.45%) |
Jun 18, 2020 | 19.27 | 19.33 | 18.88 | 18.90 | 63,771 | -0.52(-2.67%) |
Jun 17, 2020 | 19.54 | 20.18 | 19.00 | 19.42 | 115,962 | -0.04(-0.19%) |
Jun 16, 2020 | 19.68 | 19.91 | 18.96 | 19.46 | 140,123 | +0.40(+2.09%) |
Jun 15, 2020 | 18.08 | 19.26 | 17.92 | 19.06 | 117,642 | +0.35(+1.88%) |
Jun 12, 2020 | 19.34 | 19.34 | 18.51 | 18.71 | 89,521 | +0.06(+0.30%) |
Jun 11, 2020 | 19.54 | 19.66 | 18.61 | 18.65 | 90,830 | -1.40(-6.98%) |
Jun 10, 2020 | 20.17 | 20.50 | 19.88 | 20.05 | 44,589 | -0.22(-1.10%) |
Jun 09, 2020 | 19.92 | 20.48 | 19.75 | 20.28 | 91,717 | +0.09(+0.46%) |
Jun 08, 2020 | 20.07 | 20.53 | 19.92 | 20.18 | 133,219 | +0.13(+0.65%) |
Jun 05, 2020 | 20.46 | 20.62 | 19.92 | 20.05 | 99,768 | +0.28(+1.41%) |
Jun 04, 2020 | 19.56 | 19.98 | 19.48 | 19.78 | 63,600 | -0.06(-0.28%) |
Jun 03, 2020 | 19.99 | 20.30 | 19.75 | 19.83 | 74,346 | +0.18(+0.90%) |
Jun 02, 2020 | 19.33 | 19.87 | 19.21 | 19.66 | 172,228 | +0.57(+2.96%) |
Jun 01, 2020 | 19.53 | 19.58 | 19.09 | 19.09 | 82,076 | -0.37(-1.91%) |
May 29, 2020 | 18.88 | 19.54 | 18.76 | 19.46 | 66,871 | +0.33(+1.75%) |
May 28, 2020 | 19.29 | 19.86 | 19.12 | 19.13 | 103,372 | +0.05(+0.24%) |
May 27, 2020 | 18.67 | 19.13 | 18.46 | 19.08 | 138,808 | +0.70(+3.78%) |
May 26, 2020 | 18.32 | 18.65 | 18.31 | 18.39 | 79,047 | +0.42(+2.32%) |
May 22, 2020 | 18.22 | 18.22 | 17.89 | 17.97 | 58,566 | -0.10(-0.56%) |
May 21, 2020 | 18.29 | 18.56 | 17.95 | 18.07 | 81,223 | -0.37(-2.01%) |
May 20, 2020 | 17.95 | 18.59 | 17.88 | 18.44 | 128,718 | +0.85(+4.85%) |
May 19, 2020 | 17.73 | 18.19 | 17.55 | 17.59 | 145,233 | -0.35(-1.96%) |
May 18, 2020 | 17.62 | 18.25 | 17.62 | 17.94 | 90,105 | +1.08(+6.44%) |
May 15, 2020 | 16.48 | 17.21 | 16.45 | 16.86 | 108,720 | +0.35(+2.13%) |
May 14, 2020 | 16.23 | 16.52 | 15.72 | 16.50 | 66,483 | -0.18(-1.06%) |
May 13, 2020 | 17.14 | 17.25 | 16.48 | 16.68 | 60,356 | -0.73(-4.21%) |
May 12, 2020 | 18.18 | 18.18 | 17.41 | 17.41 | 152,320 | -0.73(-4.04%) |
May 11, 2020 | 18.32 | 18.50 | 17.78 | 18.14 | 66,422 | -0.42(-2.25%) |
May 08, 2020 | 18.64 | 18.77 | 18.41 | 18.56 | 57,703 | +0.25(+1.37%) |
May 07, 2020 | 18.60 | 18.68 | 18.20 | 18.31 | 54,887 | +0.00(+0.00%) |
May 06, 2020 | 18.12 | 18.58 | 17.72 | 18.31 | 63,720 | +0.05(+0.25%) |
May 05, 2020 | 18.35 | 18.73 | 18.16 | 18.27 | 53,069 | +0.17(+0.92%) |
May 04, 2020 | 17.73 | 18.10 | 17.43 | 18.10 | 66,160 | -0.08(-0.46%) |
May 01, 2020 | 17.75 | 18.19 | 17.60 | 18.18 | 68,757 | -0.10(-0.55%) |
Apr 30, 2020 | 18.09 | 18.61 | 18.04 | 18.28 | 47,701 | -0.39(-2.07%) |
Apr 29, 2020 | 17.15 | 19.32 | 16.87 | 18.67 | 144,723 | -0.39(-2.03%) |
Apr 28, 2020 | 18.41 | 19.21 | 18.41 | 19.06 | 62,061 | +1.05(+5.83%) |
Apr 27, 2020 | 17.26 | 18.13 | 17.26 | 18.01 | 140,034 | +0.77(+4.49%) |
Apr 24, 2020 | 17.00 | 17.37 | 16.65 | 17.23 | 103,408 | +0.41(+2.41%) |
Apr 23, 2020 | 16.25 | 17.02 | 16.25 | 16.83 | 54,627 | +0.52(+3.22%) |
Apr 22, 2020 | 16.42 | 16.60 | 16.21 | 16.30 | 41,951 | +0.35(+2.19%) |
Apr 21, 2020 | 16.35 | 16.49 | 15.82 | 15.95 | 81,318 | -0.72(-4.31%) |
Apr 20, 2020 | 17.22 | 17.29 | 16.32 | 16.67 | 59,765 | -1.10(-6.17%) |
Apr 17, 2020 | 17.39 | 18.08 | 16.68 | 17.77 | 76,143 | +0.61(+3.54%) |
Apr 16, 2020 | 16.71 | 17.20 | 16.13 | 17.16 | 113,785 | +0.50(+2.98%) |
Apr 15, 2020 | 16.48 | 16.83 | 15.87 | 16.66 | 89,433 | -0.04(-0.22%) |
Apr 14, 2020 | 16.58 | 16.73 | 16.22 | 16.70 | 69,596 | +0.37(+2.25%) |
Apr 13, 2020 | 15.73 | 16.39 | 15.53 | 16.33 | 53,575 | +0.37(+2.31%) |
Apr 09, 2020 | 15.70 | 16.02 | 15.11 | 15.96 | 112,532 | +0.68(+4.46%) |
Apr 08, 2020 | 15.74 | 15.74 | 15.05 | 15.28 | 67,293 | -0.19(-1.25%) |
Apr 07, 2020 | 16.04 | 16.12 | 15.37 | 15.48 | 88,334 | -0.08(-0.53%) |
Apr 06, 2020 | 14.92 | 15.66 | 14.82 | 15.56 | 92,926 | +0.85(+5.76%) |
Apr 03, 2020 | 14.59 | 14.72 | 14.13 | 14.71 | 57,569 | +0.15(+1.01%) |
Apr 02, 2020 | 14.87 | 15.06 | 14.06 | 14.56 | 85,062 | -0.25(-1.68%) |