Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 19, 2020 | 21.86 | 21.86 | 21.86 | 0 | -0.14(-0.62%) | |
Jun 18, 2020 | 21.74 | 22.22 | 21.59 | 22.00 | 34,183 | -0.05(-0.21%) |
Jun 17, 2020 | 22.54 | 22.54 | 22.00 | 22.04 | 8,399 | -0.40(-1.80%) |
Jun 16, 2020 | 22.89 | 22.92 | 22.05 | 22.45 | 22,416 | +0.41(+1.86%) |
Jun 15, 2020 | 21.18 | 22.24 | 20.92 | 22.04 | 16,516 | +0.15(+0.67%) |
Jun 12, 2020 | 22.09 | 22.13 | 21.34 | 21.89 | 34,500 | +0.85(+4.04%) |
Jun 11, 2020 | 21.76 | 22.08 | 20.93 | 21.04 | 47,413 | -2.06(-8.92%) |
Jun 10, 2020 | 24.01 | 24.01 | 23.10 | 23.10 | 21,163 | -1.04(-4.31%) |
Jun 09, 2020 | 24.68 | 24.68 | 23.93 | 24.14 | 17,144 | -0.91(-3.63%) |
Jun 08, 2020 | 24.69 | 25.05 | 24.43 | 25.05 | 20,667 | +1.03(+4.29%) |
Jun 05, 2020 | 24.41 | 24.60 | 23.91 | 24.02 | 49,600 | +0.84(+3.62%) |
Jun 04, 2020 | 22.60 | 23.22 | 22.36 | 23.18 | 18,298 | +0.48(+2.11%) |
Jun 03, 2020 | 22.26 | 22.78 | 22.21 | 22.70 | 22,214 | +1.06(+4.90%) |
Jun 02, 2020 | 21.17 | 21.65 | 21.17 | 21.64 | 7,354 | +0.54(+2.56%) |
Jun 01, 2020 | 20.72 | 21.18 | 20.72 | 21.10 | 13,212 | +0.34(+1.63%) |
May 29, 2020 | 20.82 | 20.82 | 20.45 | 20.76 | 18,400 | -0.41(-1.94%) |
May 28, 2020 | 21.99 | 21.99 | 21.07 | 21.17 | 30,283 | -0.72(-3.29%) |
May 27, 2020 | 21.57 | 21.90 | 21.38 | 21.89 | 21,114 | +0.96(+4.59%) |
May 26, 2020 | 20.81 | 21.09 | 20.77 | 20.93 | 11,787 | +1.02(+5.12%) |
May 22, 2020 | 20.08 | 20.08 | 19.71 | 19.91 | 7,800 | -0.19(-0.95%) |
May 21, 2020 | 20.13 | 20.26 | 19.93 | 20.10 | 13,233 | -0.03(-0.13%) |
May 20, 2020 | 19.93 | 20.25 | 19.93 | 20.13 | 10,270 | +0.48(+2.42%) |
May 19, 2020 | 19.85 | 20.04 | 19.59 | 19.65 | 20,177 | -0.39(-1.95%) |
May 18, 2020 | 19.86 | 20.07 | 19.78 | 20.04 | 13,880 | +1.27(+6.77%) |
May 15, 2020 | 18.56 | 18.85 | 18.48 | 18.77 | 16,800 | +0.07(+0.37%) |
May 14, 2020 | 18.01 | 18.70 | 17.62 | 18.70 | 25,223 | +0.33(+1.81%) |
May 13, 2020 | 19.25 | 19.25 | 18.27 | 18.37 | 9,397 | -0.92(-4.78%) |
May 12, 2020 | 20.23 | 20.30 | 19.28 | 19.29 | 22,865 | -0.82(-4.08%) |
May 11, 2020 | 20.15 | 20.25 | 19.84 | 20.11 | 17,766 | -0.08(-0.40%) |
May 08, 2020 | 19.87 | 20.20 | 19.81 | 20.19 | 11,500 | +0.76(+3.92%) |
May 07, 2020 | 19.35 | 19.79 | 19.35 | 19.43 | 3,983 | +0.36(+1.89%) |
May 06, 2020 | 19.74 | 19.74 | 19.05 | 19.07 | 7,764 | -0.34(-1.78%) |
May 05, 2020 | 20.01 | 20.01 | 19.41 | 19.41 | 5,439 | -0.35(-1.75%) |
May 04, 2020 | 19.56 | 19.82 | 19.23 | 19.76 | 20,722 | -0.06(-0.30%) |
May 01, 2020 | 20.16 | 20.16 | 19.62 | 19.82 | 12,900 | -0.99(-4.76%) |
Apr 30, 2020 | 21.25 | 21.25 | 20.58 | 20.81 | 74,378 | -0.66(-3.07%) |
Apr 29, 2020 | 21.34 | 21.60 | 21.14 | 21.47 | 41,395 | +0.86(+4.17%) |
Apr 28, 2020 | 20.61 | 20.75 | 20.16 | 20.61 | 29,668 | +0.63(+3.15%) |
Apr 27, 2020 | 19.40 | 20.09 | 19.24 | 19.98 | 41,211 | +0.78(+4.06%) |
Apr 24, 2020 | 18.91 | 19.29 | 18.80 | 19.20 | 10,200 | +0.31(+1.64%) |
Apr 23, 2020 | 18.80 | 19.39 | 18.78 | 18.89 | 20,484 | +0.14(+0.74%) |
Apr 22, 2020 | 18.99 | 18.99 | 18.68 | 18.75 | 9,711 | +0.10(+0.54%) |
Apr 21, 2020 | 18.80 | 18.97 | 18.60 | 18.65 | 28,008 | -0.64(-3.34%) |
Apr 20, 2020 | 19.39 | 19.70 | 19.14 | 19.29 | 17,925 | -0.48(-2.41%) |
Apr 17, 2020 | 19.62 | 19.87 | 19.41 | 19.77 | 47,300 | +1.07(+5.72%) |
Apr 16, 2020 | 18.90 | 18.95 | 18.49 | 18.70 | 7,540 | -0.34(-1.78%) |
Apr 15, 2020 | 19.54 | 19.54 | 18.84 | 19.04 | 16,995 | -1.12(-5.56%) |
Apr 14, 2020 | 20.46 | 20.46 | 19.86 | 20.16 | 16,667 | +0.21(+1.05%) |
Apr 13, 2020 | 20.52 | 20.56 | 19.63 | 19.95 | 16,074 | -0.49(-2.40%) |
Apr 09, 2020 | 20.45 | 20.88 | 20.10 | 20.44 | 24,100 | +0.72(+3.65%) |
Apr 08, 2020 | 19.35 | 19.93 | 19.13 | 19.72 | 32,079 | +0.74(+3.90%) |
Apr 07, 2020 | 19.62 | 20.10 | 18.85 | 18.98 | 66,023 | +0.17(+0.90%) |
Apr 06, 2020 | 18.05 | 18.93 | 18.05 | 18.81 | 34,400 | +1.44(+8.29%) |
Apr 03, 2020 | 17.72 | 17.86 | 17.17 | 17.37 | 8,800 | -0.29(-1.64%) |
Apr 02, 2020 | 17.55 | 18.04 | 17.39 | 17.66 | 14,553 | +0.11(+0.63%) |