Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 19.66 | 19.93 | 19.59 | 19.86 | 811,454 | -0.06(-0.31%) |
Jun 29, 2020 | 19.82 | 19.98 | 19.70 | 19.92 | 511,661 | +0.42(+2.13%) |
Jun 26, 2020 | 19.89 | 19.89 | 19.49 | 19.50 | 701,784 | -0.52(-2.61%) |
Jun 25, 2020 | 19.67 | 20.05 | 19.56 | 20.03 | 1,786,687 | +0.39(+1.98%) |
Jun 24, 2020 | 19.93 | 20.00 | 19.57 | 19.64 | 1,228,442 | -0.61(-3.01%) |
Jun 23, 2020 | 20.42 | 20.46 | 20.23 | 20.25 | 1,059,107 | +0.14(+0.70%) |
Jun 22, 2020 | 19.89 | 20.11 | 19.79 | 20.11 | 833,277 | +0.30(+1.52%) |
Jun 19, 2020 | 20.21 | 20.22 | 19.76 | 19.81 | 1,278,593 | -0.10(-0.49%) |
Jun 18, 2020 | 19.85 | 20.02 | 19.81 | 19.90 | 482,345 | -0.25(-1.23%) |
Jun 17, 2020 | 20.30 | 20.33 | 20.08 | 20.15 | 558,527 | -0.02(-0.09%) |
Jun 16, 2020 | 20.44 | 20.57 | 20.00 | 20.17 | 8,735,785 | +0.15(+0.75%) |
Jun 15, 2020 | 19.33 | 20.08 | 19.24 | 20.02 | 929,078 | +0.21(+1.04%) |
Jun 12, 2020 | 20.01 | 20.06 | 19.49 | 19.81 | 755,634 | +0.32(+1.66%) |
Jun 11, 2020 | 20.00 | 20.13 | 19.43 | 19.49 | 1,202,960 | -1.36(-6.51%) |
Jun 10, 2020 | 21.13 | 21.17 | 20.78 | 20.84 | 1,148,165 | -0.29(-1.37%) |
Jun 09, 2020 | 20.98 | 21.19 | 20.93 | 21.13 | 1,115,015 | -0.42(-1.95%) |
Jun 08, 2020 | 21.48 | 21.58 | 21.28 | 21.55 | 655,033 | +0.44(+2.07%) |
Jun 05, 2020 | 21.24 | 21.37 | 21.09 | 21.12 | 851,202 | +0.56(+2.73%) |
Jun 04, 2020 | 20.44 | 20.72 | 20.39 | 20.56 | 1,348,212 | -0.11(-0.55%) |
Jun 03, 2020 | 20.32 | 20.70 | 20.28 | 20.67 | 1,907,684 | +0.78(+3.92%) |
Jun 02, 2020 | 19.77 | 20.00 | 19.72 | 19.89 | 1,014,133 | +0.46(+2.39%) |
Jun 01, 2020 | 19.16 | 19.44 | 19.14 | 19.43 | 795,443 | +0.40(+2.12%) |
May 29, 2020 | 19.08 | 19.16 | 18.84 | 19.02 | 1,663,241 | -0.06(-0.32%) |
May 28, 2020 | 19.19 | 19.29 | 19.05 | 19.08 | 976,849 | -0.01(-0.05%) |
May 27, 2020 | 19.05 | 19.11 | 18.85 | 19.09 | 1,040,216 | +0.54(+2.93%) |
May 26, 2020 | 18.43 | 18.68 | 18.43 | 18.55 | 813,897 | +0.84(+4.75%) |
May 22, 2020 | 17.72 | 17.73 | 17.58 | 17.71 | 665,091 | +0.01(+0.05%) |
May 21, 2020 | 17.84 | 17.93 | 17.62 | 17.70 | 500,613 | +0.08(+0.45%) |
May 20, 2020 | 17.51 | 17.77 | 17.47 | 17.62 | 611,930 | +0.39(+2.24%) |
May 19, 2020 | 17.46 | 17.47 | 17.24 | 17.24 | 1,200,525 | -0.80(-4.42%) |
May 18, 2020 | 17.58 | 18.09 | 17.57 | 18.03 | 1,086,419 | +0.94(+5.48%) |
May 15, 2020 | 17.17 | 17.21 | 16.99 | 17.10 | 421,662 | -0.19(-1.11%) |
May 14, 2020 | 16.97 | 17.30 | 16.86 | 17.29 | 618,394 | -0.01(-0.05%) |
May 13, 2020 | 17.63 | 17.63 | 17.21 | 17.30 | 557,653 | -0.23(-1.30%) |
May 12, 2020 | 17.66 | 17.82 | 17.51 | 17.53 | 7,823,332 | +0.04(+0.25%) |
May 11, 2020 | 17.46 | 17.52 | 17.35 | 17.48 | 606,631 | -0.25(-1.38%) |
May 08, 2020 | 17.70 | 17.76 | 17.67 | 17.73 | 280,765 | +0.24(+1.35%) |
May 07, 2020 | 17.48 | 17.60 | 17.42 | 17.49 | 303,106 | +0.18(+1.01%) |
May 06, 2020 | 17.62 | 17.62 | 17.32 | 17.32 | 322,342 | -0.23(-1.30%) |
May 05, 2020 | 17.72 | 17.77 | 17.49 | 17.54 | 505,326 | -0.15(-0.84%) |
May 04, 2020 | 17.73 | 17.81 | 17.53 | 17.69 | 820,202 | -0.15(-0.83%) |
May 01, 2020 | 17.90 | 18.05 | 17.77 | 17.84 | 464,821 | -0.35(-1.93%) |
Apr 30, 2020 | 18.24 | 18.32 | 18.07 | 18.19 | 718,376 | -0.30(-1.61%) |
Apr 29, 2020 | 18.36 | 18.57 | 18.23 | 18.49 | 396,960 | +0.78(+4.40%) |
Apr 28, 2020 | 17.89 | 17.95 | 17.67 | 17.71 | 654,164 | +0.11(+0.60%) |
Apr 27, 2020 | 17.40 | 17.63 | 17.39 | 17.60 | 242,324 | +0.20(+1.16%) |
Apr 24, 2020 | 17.38 | 17.43 | 17.17 | 17.40 | 477,609 | +0.15(+0.86%) |
Apr 23, 2020 | 17.57 | 17.73 | 17.20 | 17.25 | 1,038,594 | -0.22(-1.25%) |
Apr 22, 2020 | 17.55 | 17.56 | 17.39 | 17.47 | 230,724 | +0.19(+1.12%) |
Apr 21, 2020 | 17.34 | 17.54 | 17.22 | 17.28 | 420,297 | -0.25(-1.40%) |
Apr 20, 2020 | 17.55 | 17.82 | 17.48 | 17.53 | 578,159 | -0.48(-2.68%) |
Apr 17, 2020 | 17.96 | 18.10 | 17.79 | 18.01 | 463,679 | +0.43(+2.44%) |
Apr 16, 2020 | 17.88 | 17.88 | 17.46 | 17.58 | 604,551 | -0.33(-1.86%) |
Apr 15, 2020 | 17.93 | 17.99 | 17.78 | 17.91 | 735,500 | -0.66(-3.54%) |
Apr 14, 2020 | 18.63 | 18.77 | 18.51 | 18.57 | 705,303 | +0.20(+1.10%) |
Apr 13, 2020 | 18.55 | 18.59 | 18.16 | 18.37 | 336,476 | -0.14(-0.76%) |
Apr 09, 2020 | 18.55 | 18.57 | 18.30 | 18.51 | 830,307 | +0.39(+2.13%) |
Apr 08, 2020 | 18.01 | 18.16 | 17.87 | 18.12 | 1,076,241 | +0.17(+0.93%) |
Apr 07, 2020 | 18.62 | 18.62 | 17.93 | 17.95 | 2,323,829 | +0.03(+0.15%) |
Apr 06, 2020 | 17.74 | 17.98 | 17.64 | 17.93 | 1,523,333 | +0.76(+4.44%) |
Apr 03, 2020 | 17.17 | 17.27 | 16.97 | 17.17 | 1,300,724 | -0.10(-0.56%) |
Apr 02, 2020 | 16.99 | 17.45 | 16.85 | 17.26 | 849,679 | +0.21(+1.23%) |