Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 18.13 | 18.26 | 18.13 | 18.21 | 12,498 | +0.04(+0.22%) |
Jun 29, 2020 | 18.13 | 18.23 | 18.11 | 18.17 | 10,481 | +0.07(+0.41%) |
Jun 26, 2020 | 18.32 | 18.32 | 18.05 | 18.09 | 11,632 | -0.24(-1.33%) |
Jun 25, 2020 | 18.24 | 18.35 | 18.20 | 18.34 | 9,743 | +0.03(+0.16%) |
Jun 24, 2020 | 18.44 | 18.44 | 18.22 | 18.31 | 18,975 | -0.24(-1.32%) |
Jun 23, 2020 | 18.65 | 18.66 | 18.55 | 18.55 | 12,236 | +0.15(+0.84%) |
Jun 22, 2020 | 18.33 | 18.40 | 18.31 | 18.40 | 8,283 | +0.17(+0.93%) |
Jun 19, 2020 | 18.57 | 18.57 | 18.23 | 18.23 | 21,660 | -0.19(-1.03%) |
Jun 18, 2020 | 18.40 | 18.42 | 18.34 | 18.42 | 27,035 | +0.01(+0.05%) |
Jun 17, 2020 | 18.42 | 18.51 | 18.38 | 18.41 | 55,934 | +0.16(+0.89%) |
Jun 16, 2020 | 18.46 | 18.55 | 18.22 | 18.25 | 19,511 | +0.27(+1.52%) |
Jun 15, 2020 | 17.73 | 18.04 | 17.73 | 17.97 | 8,689 | +0.03(+0.19%) |
Jun 12, 2020 | 18.04 | 18.11 | 17.77 | 17.94 | 8,122 | +0.23(+1.32%) |
Jun 11, 2020 | 18.04 | 18.11 | 17.69 | 17.70 | 23,682 | -0.80(-4.34%) |
Jun 10, 2020 | 18.51 | 18.62 | 18.41 | 18.51 | 41,209 | +0.13(+0.73%) |
Jun 09, 2020 | 18.36 | 18.45 | 18.26 | 18.37 | 22,906 | -0.19(-1.03%) |
Jun 08, 2020 | 18.62 | 18.64 | 18.52 | 18.57 | 34,766 | +0.12(+0.64%) |
Jun 05, 2020 | 18.52 | 18.58 | 18.45 | 18.45 | 28,078 | +0.34(+1.90%) |
Jun 04, 2020 | 18.09 | 18.17 | 18.06 | 18.10 | 16,577 | -0.01(-0.06%) |
Jun 03, 2020 | 17.89 | 18.17 | 17.89 | 18.11 | 10,567 | +0.53(+3.01%) |
Jun 02, 2020 | 17.48 | 17.59 | 17.45 | 17.59 | 11,223 | +0.30(+1.73%) |
Jun 01, 2020 | 17.20 | 17.33 | 17.15 | 17.29 | 20,498 | +0.24(+1.43%) |
May 29, 2020 | 16.86 | 17.04 | 16.69 | 17.04 | 32,691 | +0.26(+1.56%) |
May 28, 2020 | 16.89 | 16.99 | 16.77 | 16.78 | 39,132 | -0.02(-0.10%) |
May 27, 2020 | 16.84 | 16.84 | 16.69 | 16.80 | 15,251 | +0.04(+0.23%) |
May 26, 2020 | 16.72 | 16.93 | 16.72 | 16.76 | 23,649 | +0.64(+3.96%) |
May 22, 2020 | 16.30 | 16.30 | 16.10 | 16.12 | 19,253 | -0.40(-2.40%) |
May 21, 2020 | 16.75 | 16.75 | 16.48 | 16.52 | 13,054 | -0.28(-1.68%) |
May 20, 2020 | 16.92 | 16.93 | 16.73 | 16.80 | 16,376 | +0.13(+0.80%) |
May 19, 2020 | 16.75 | 16.81 | 16.66 | 16.66 | 9,696 | +0.02(+0.10%) |
May 18, 2020 | 16.44 | 16.66 | 16.39 | 16.65 | 61,530 | +0.70(+4.39%) |
May 15, 2020 | 15.89 | 16.00 | 15.86 | 15.95 | 6,919 | -0.06(-0.40%) |
May 14, 2020 | 15.70 | 16.01 | 15.67 | 16.01 | 23,267 | +0.04(+0.25%) |
May 13, 2020 | 16.21 | 16.21 | 15.91 | 15.97 | 14,539 | -0.13(-0.80%) |
May 12, 2020 | 16.25 | 16.33 | 16.06 | 16.10 | 13,161 | -0.06(-0.39%) |
May 11, 2020 | 16.15 | 16.23 | 16.12 | 16.16 | 9,376 | -0.08(-0.52%) |
May 08, 2020 | 16.16 | 16.29 | 16.15 | 16.25 | 15,142 | +0.34(+2.15%) |
May 07, 2020 | 15.95 | 15.97 | 15.87 | 15.91 | 7,578 | +0.13(+0.84%) |
May 06, 2020 | 15.92 | 15.92 | 15.78 | 15.78 | 8,766 | -0.02(-0.13%) |
May 05, 2020 | 15.76 | 15.95 | 15.76 | 15.80 | 11,441 | +0.17(+1.08%) |
May 04, 2020 | 15.64 | 15.64 | 15.52 | 15.63 | 15,089 | -0.03(-0.17%) |
May 01, 2020 | 15.96 | 15.96 | 15.59 | 15.65 | 24,869 | -0.53(-3.27%) |
Apr 30, 2020 | 16.33 | 16.38 | 16.08 | 16.18 | 25,821 | -0.25(-1.51%) |
Apr 29, 2020 | 16.30 | 16.45 | 16.18 | 16.43 | 22,139 | +0.62(+3.95%) |
Apr 28, 2020 | 16.13 | 16.14 | 15.78 | 15.81 | 117,179 | +0.01(+0.04%) |
Apr 27, 2020 | 15.61 | 15.82 | 15.61 | 15.80 | 2,819,791 | +0.44(+2.88%) |
Apr 24, 2020 | 15.45 | 15.45 | 15.23 | 15.36 | 9,326 | +0.02(+0.13%) |
Apr 23, 2020 | 15.50 | 15.53 | 15.31 | 15.34 | 13,489 | -0.12(-0.77%) |
Apr 22, 2020 | 15.55 | 15.55 | 15.43 | 15.46 | 47,698 | +0.23(+1.54%) |
Apr 21, 2020 | 15.21 | 15.29 | 15.15 | 15.22 | 16,592 | -0.27(-1.77%) |
Apr 20, 2020 | 15.49 | 15.72 | 15.47 | 15.50 | 14,436 | -0.10(-0.64%) |
Apr 17, 2020 | 15.60 | 15.71 | 15.53 | 15.60 | 27,878 | +0.37(+2.43%) |
Apr 16, 2020 | 15.29 | 15.35 | 15.12 | 15.23 | 87,102 | +0.00(+0.00%) |
Apr 15, 2020 | 15.28 | 15.36 | 15.22 | 15.23 | 11,664 | -0.42(-2.71%) |
Apr 14, 2020 | 15.59 | 15.76 | 15.56 | 15.65 | 27,597 | +0.20(+1.32%) |
Apr 13, 2020 | 15.29 | 15.45 | 15.29 | 15.45 | 14,227 | -0.02(-0.13%) |
Apr 09, 2020 | 15.54 | 15.54 | 15.34 | 15.47 | 66,987 | +0.26(+1.71%) |
Apr 08, 2020 | 15.18 | 15.30 | 15.06 | 15.21 | 36,673 | +0.04(+0.26%) |
Apr 07, 2020 | 15.51 | 15.55 | 15.17 | 15.17 | 86,237 | +0.18(+1.20%) |
Apr 06, 2020 | 14.95 | 15.00 | 14.89 | 14.99 | 44,260 | +0.66(+4.63%) |
Apr 03, 2020 | 14.27 | 14.38 | 14.24 | 14.32 | 2,908 | -0.22(-1.48%) |
Apr 02, 2020 | 14.30 | 14.65 | 14.30 | 14.54 | 14,443 | +0.25(+1.72%) |