Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 21.06 | 21.77 | 20.92 | 21.68 | 569,808 | +0.49(+2.31%) |
Jun 29, 2020 | 20.92 | 21.26 | 20.84 | 21.19 | 420,112 | +0.36(+1.70%) |
Jun 26, 2020 | 21.18 | 21.18 | 20.73 | 20.84 | 926,900 | -0.52(-2.46%) |
Jun 25, 2020 | 20.93 | 21.39 | 20.87 | 21.36 | 838,527 | +0.29(+1.38%) |
Jun 24, 2020 | 21.74 | 21.74 | 20.95 | 21.07 | 958,927 | -0.95(-4.31%) |
Jun 23, 2020 | 22.21 | 22.29 | 22.00 | 22.02 | 576,351 | +0.06(+0.27%) |
Jun 22, 2020 | 21.77 | 22.01 | 21.64 | 21.96 | 426,101 | +0.19(+0.87%) |
Jun 19, 2020 | 22.50 | 22.50 | 21.75 | 21.77 | 837,100 | -0.16(-0.73%) |
Jun 18, 2020 | 21.70 | 22.11 | 21.53 | 21.93 | 413,168 | +0.14(+0.64%) |
Jun 17, 2020 | 22.30 | 22.33 | 21.78 | 21.79 | 377,944 | -0.58(-2.59%) |
Jun 16, 2020 | 22.63 | 22.74 | 21.98 | 22.37 | 969,369 | +0.47(+2.15%) |
Jun 15, 2020 | 20.84 | 22.04 | 20.74 | 21.90 | 705,169 | +0.04(+0.18%) |
Jun 12, 2020 | 22.16 | 22.36 | 21.40 | 21.86 | 496,000 | +0.43(+2.01%) |
Jun 11, 2020 | 22.30 | 22.55 | 21.38 | 21.43 | 269,311 | -1.93(-8.26%) |
Jun 10, 2020 | 24.00 | 24.00 | 23.23 | 23.36 | 456,049 | -0.80(-3.31%) |
Jun 09, 2020 | 24.17 | 24.35 | 23.97 | 24.16 | 357,558 | -0.74(-2.97%) |
Jun 08, 2020 | 24.61 | 24.92 | 24.32 | 24.90 | 455,625 | +0.81(+3.36%) |
Jun 05, 2020 | 23.51 | 24.16 | 23.23 | 24.09 | 525,300 | +1.23(+5.38%) |
Jun 04, 2020 | 22.65 | 22.94 | 22.55 | 22.86 | 291,711 | +0.05(+0.22%) |
Jun 03, 2020 | 22.55 | 22.88 | 22.55 | 22.81 | 246,372 | +0.40(+1.78%) |
Jun 02, 2020 | 22.32 | 22.50 | 22.20 | 22.41 | 260,866 | +0.37(+1.68%) |
Jun 01, 2020 | 21.57 | 22.12 | 21.49 | 22.04 | 408,556 | +0.41(+1.90%) |
May 29, 2020 | 21.62 | 21.78 | 21.36 | 21.63 | 390,100 | -0.11(-0.51%) |
May 28, 2020 | 22.15 | 22.31 | 21.65 | 21.74 | 251,063 | -0.36(-1.63%) |
May 27, 2020 | 22.08 | 22.10 | 21.46 | 22.10 | 702,111 | +0.24(+1.10%) |
May 26, 2020 | 22.07 | 22.07 | 21.79 | 21.86 | 287,108 | +0.39(+1.82%) |
May 22, 2020 | 21.54 | 21.57 | 21.22 | 21.47 | 167,300 | -0.10(-0.46%) |
May 21, 2020 | 21.87 | 21.94 | 21.39 | 21.57 | 281,981 | -0.36(-1.62%) |
May 20, 2020 | 21.76 | 22.07 | 21.76 | 21.93 | 260,806 | +0.48(+2.26%) |
May 19, 2020 | 21.88 | 21.88 | 21.44 | 21.44 | 467,914 | -0.31(-1.43%) |
May 18, 2020 | 21.53 | 21.86 | 21.38 | 21.75 | 374,182 | +1.13(+5.48%) |
May 15, 2020 | 20.46 | 20.84 | 20.34 | 20.62 | 482,100 | +0.17(+0.83%) |
May 14, 2020 | 19.97 | 20.57 | 19.61 | 20.45 | 582,120 | +0.25(+1.24%) |
May 13, 2020 | 20.84 | 20.84 | 20.01 | 20.20 | 557,820 | -0.72(-3.44%) |
May 12, 2020 | 21.38 | 21.48 | 20.91 | 20.92 | 271,658 | -0.32(-1.51%) |
May 11, 2020 | 21.36 | 21.44 | 21.09 | 21.24 | 324,757 | -0.35(-1.62%) |
May 08, 2020 | 21.34 | 21.60 | 21.24 | 21.59 | 175,800 | +0.67(+3.20%) |
May 07, 2020 | 20.79 | 21.20 | 20.79 | 20.92 | 988,913 | +0.49(+2.40%) |
May 06, 2020 | 20.95 | 21.05 | 20.43 | 20.43 | 378,603 | -0.52(-2.48%) |
May 05, 2020 | 21.37 | 21.58 | 20.86 | 20.95 | 410,400 | +0.10(+0.48%) |
May 04, 2020 | 20.24 | 20.88 | 20.12 | 20.85 | 416,719 | +0.50(+2.46%) |
May 01, 2020 | 20.81 | 20.81 | 20.16 | 20.35 | 683,100 | -0.77(-3.65%) |
Apr 30, 2020 | 21.83 | 21.83 | 20.99 | 21.12 | 694,459 | -0.63(-2.92%) |
Apr 29, 2020 | 20.94 | 21.78 | 20.94 | 21.75 | 412,586 | +1.21(+5.92%) |
Apr 28, 2020 | 20.23 | 20.65 | 20.15 | 20.54 | 454,097 | +0.45(+2.24%) |
Apr 27, 2020 | 19.69 | 20.19 | 19.34 | 20.09 | 335,260 | +0.38(+1.93%) |
Apr 24, 2020 | 19.99 | 20.06 | 19.45 | 19.71 | 395,300 | +0.12(+0.61%) |
Apr 23, 2020 | 19.44 | 20.00 | 19.44 | 19.59 | 461,461 | +0.44(+2.30%) |
Apr 22, 2020 | 19.01 | 19.33 | 18.92 | 19.15 | 462,544 | +0.65(+3.51%) |
Apr 21, 2020 | 18.03 | 18.69 | 18.03 | 18.50 | 743,358 | -0.34(-1.80%) |
Apr 20, 2020 | 18.25 | 19.28 | 18.25 | 18.84 | 473,719 | -0.34(-1.77%) |
Apr 17, 2020 | 18.15 | 19.22 | 18.15 | 19.18 | 326,600 | +1.16(+6.44%) |
Apr 16, 2020 | 18.38 | 18.40 | 17.94 | 18.02 | 276,322 | -0.44(-2.38%) |
Apr 15, 2020 | 18.47 | 18.58 | 18.05 | 18.46 | 246,429 | -0.77(-4.00%) |
Apr 14, 2020 | 19.20 | 19.59 | 19.06 | 19.23 | 240,523 | +0.00(+0.03%) |
Apr 13, 2020 | 19.59 | 19.59 | 18.86 | 19.23 | 455,604 | +0.09(+0.44%) |
Apr 09, 2020 | 19.60 | 19.93 | 18.56 | 19.14 | 540,200 | +0.36(+1.92%) |
Apr 08, 2020 | 18.12 | 18.82 | 18.08 | 18.78 | 590,381 | +0.83(+4.62%) |
Apr 07, 2020 | 18.49 | 18.73 | 17.93 | 17.95 | 513,632 | +0.23(+1.30%) |
Apr 06, 2020 | 17.17 | 17.79 | 17.17 | 17.72 | 531,986 | +0.91(+5.41%) |
Apr 03, 2020 | 17.25 | 17.47 | 16.61 | 16.81 | 425,700 | -0.24(-1.41%) |
Apr 02, 2020 | 16.34 | 17.74 | 16.34 | 17.05 | 648,743 | +1.01(+6.30%) |