Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 21.24 | 22.16 | 21.11 | 22.08 | 276,460 | +0.57(+2.65%) |
Jun 29, 2020 | 19.94 | 21.55 | 19.90 | 21.51 | 607,251 | +1.76(+8.91%) |
Jun 26, 2020 | 19.96 | 20.06 | 19.19 | 19.75 | 1,228,900 | -0.53(-2.61%) |
Jun 25, 2020 | 19.96 | 20.57 | 19.72 | 20.28 | 614,129 | +0.14(+0.70%) |
Jun 24, 2020 | 20.59 | 20.64 | 19.69 | 20.14 | 364,458 | -0.95(-4.50%) |
Jun 23, 2020 | 21.90 | 22.10 | 20.92 | 21.09 | 316,219 | -0.24(-1.13%) |
Jun 22, 2020 | 20.76 | 21.53 | 20.40 | 21.33 | 454,646 | +0.31(+1.47%) |
Jun 19, 2020 | 21.87 | 21.88 | 20.75 | 21.02 | 812,700 | -0.48(-2.23%) |
Jun 18, 2020 | 21.36 | 22.15 | 21.35 | 21.50 | 288,808 | -0.35(-1.60%) |
Jun 17, 2020 | 22.87 | 22.87 | 21.70 | 21.85 | 302,527 | -0.83(-3.66%) |
Jun 16, 2020 | 22.95 | 23.02 | 21.82 | 22.68 | 327,590 | +0.98(+4.52%) |
Jun 15, 2020 | 20.31 | 22.04 | 20.31 | 21.70 | 325,778 | +0.23(+1.07%) |
Jun 12, 2020 | 22.47 | 22.47 | 20.73 | 21.47 | 452,300 | +0.34(+1.61%) |
Jun 11, 2020 | 21.83 | 22.16 | 21.09 | 21.13 | 443,818 | -2.25(-9.62%) |
Jun 10, 2020 | 24.74 | 24.74 | 23.32 | 23.38 | 485,904 | -1.63(-6.52%) |
Jun 09, 2020 | 24.99 | 25.78 | 24.34 | 25.01 | 403,341 | -0.24(-0.95%) |
Jun 08, 2020 | 25.74 | 26.06 | 25.03 | 25.25 | 349,432 | +0.12(+0.48%) |
Jun 05, 2020 | 25.21 | 25.83 | 24.85 | 25.13 | 540,400 | +1.20(+5.01%) |
Jun 04, 2020 | 22.53 | 23.94 | 22.17 | 23.93 | 428,092 | +1.14(+5.00%) |
Jun 03, 2020 | 22.23 | 23.28 | 22.17 | 22.79 | 330,703 | +1.24(+5.75%) |
Jun 02, 2020 | 22.18 | 22.28 | 21.41 | 21.55 | 262,713 | -0.15(-0.69%) |
Jun 01, 2020 | 22.00 | 22.82 | 21.68 | 21.70 | 376,232 | -0.10(-0.46%) |
May 29, 2020 | 21.58 | 22.39 | 21.18 | 21.80 | 511,100 | -0.28(-1.27%) |
May 28, 2020 | 24.00 | 24.05 | 21.98 | 22.08 | 316,212 | -1.66(-6.99%) |
May 27, 2020 | 23.10 | 23.79 | 22.68 | 23.74 | 398,795 | +1.61(+7.28%) |
May 26, 2020 | 21.09 | 22.45 | 20.92 | 22.13 | 332,268 | +1.85(+9.12%) |
May 22, 2020 | 20.73 | 20.96 | 19.99 | 20.28 | 202,700 | -0.34(-1.65%) |
May 21, 2020 | 20.21 | 20.99 | 20.21 | 20.62 | 339,205 | +0.46(+2.28%) |
May 20, 2020 | 20.10 | 20.85 | 19.99 | 20.16 | 595,601 | +0.52(+2.65%) |
May 19, 2020 | 20.66 | 21.16 | 19.62 | 19.64 | 333,623 | -1.37(-6.52%) |
May 18, 2020 | 20.05 | 21.09 | 19.73 | 21.01 | 464,246 | +2.24(+11.93%) |
May 15, 2020 | 18.73 | 19.07 | 18.24 | 18.77 | 316,200 | -0.20(-1.05%) |
May 14, 2020 | 17.95 | 19.04 | 17.14 | 18.97 | 587,630 | +0.37(+1.99%) |
May 13, 2020 | 19.23 | 19.23 | 18.23 | 18.60 | 380,516 | -0.75(-3.88%) |
May 12, 2020 | 20.85 | 21.00 | 19.26 | 19.35 | 369,295 | -1.39(-6.70%) |
May 11, 2020 | 21.47 | 21.47 | 20.71 | 20.74 | 265,702 | -1.31(-5.94%) |
May 08, 2020 | 21.16 | 22.10 | 20.95 | 22.05 | 298,900 | +1.57(+7.67%) |
May 07, 2020 | 20.59 | 21.20 | 20.34 | 20.48 | 300,143 | +0.36(+1.79%) |
May 06, 2020 | 20.94 | 21.26 | 20.10 | 20.12 | 249,943 | -0.76(-3.64%) |
May 05, 2020 | 22.36 | 22.50 | 20.87 | 20.88 | 438,029 | -0.91(-4.18%) |
May 04, 2020 | 21.36 | 21.88 | 21.11 | 21.79 | 301,067 | -0.16(-0.73%) |
May 01, 2020 | 22.50 | 22.50 | 21.20 | 21.95 | 434,400 | -1.10(-4.77%) |
Apr 30, 2020 | 23.71 | 24.29 | 22.35 | 23.05 | 629,217 | +1.49(+6.91%) |
Apr 29, 2020 | 20.58 | 21.92 | 20.57 | 21.56 | 277,896 | +1.65(+8.29%) |
Apr 28, 2020 | 19.88 | 20.30 | 19.24 | 19.91 | 275,049 | +0.97(+5.12%) |
Apr 27, 2020 | 17.81 | 19.26 | 17.81 | 18.94 | 325,527 | +1.33(+7.55%) |
Apr 24, 2020 | 17.36 | 17.81 | 16.94 | 17.61 | 198,400 | +0.39(+2.26%) |
Apr 23, 2020 | 17.24 | 17.87 | 17.18 | 17.22 | 251,792 | +0.13(+0.76%) |
Apr 22, 2020 | 17.74 | 17.90 | 17.04 | 17.09 | 168,789 | -0.08(-0.47%) |
Apr 21, 2020 | 16.61 | 17.38 | 16.50 | 17.17 | 190,776 | -0.29(-1.66%) |
Apr 20, 2020 | 17.12 | 18.09 | 16.81 | 17.46 | 302,850 | -0.35(-1.97%) |
Apr 17, 2020 | 17.42 | 18.05 | 17.28 | 17.81 | 361,100 | +1.30(+7.87%) |
Apr 16, 2020 | 16.80 | 16.91 | 15.90 | 16.51 | 495,940 | -0.49(-2.88%) |
Apr 15, 2020 | 17.11 | 17.39 | 16.64 | 17.00 | 509,188 | -1.14(-6.28%) |
Apr 14, 2020 | 18.75 | 18.79 | 17.61 | 18.14 | 387,825 | +0.07(+0.39%) |
Apr 13, 2020 | 20.00 | 20.20 | 17.85 | 18.07 | 369,949 | -2.28(-11.20%) |
Apr 09, 2020 | 19.37 | 20.38 | 19.13 | 20.35 | 445,000 | +1.85(+10.00%) |
Apr 08, 2020 | 18.15 | 19.21 | 17.91 | 18.50 | 729,731 | +0.79(+4.46%) |
Apr 07, 2020 | 18.42 | 19.38 | 17.41 | 17.71 | 822,127 | +0.18(+1.03%) |
Apr 06, 2020 | 15.68 | 17.59 | 15.68 | 17.53 | 573,012 | +2.67(+17.97%) |
Apr 03, 2020 | 16.33 | 16.81 | 14.63 | 14.86 | 548,800 | -1.80(-10.80%) |
Apr 02, 2020 | 16.16 | 17.28 | 15.72 | 16.66 | 444,091 | +0.21(+1.28%) |