Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 18.74 | 19.18 | 18.71 | 19.09 | 368,921 | +0.35(+1.87%) |
Jun 29, 2020 | 18.33 | 18.95 | 18.03 | 18.74 | 410,472 | +0.21(+1.13%) |
Jun 26, 2020 | 18.59 | 18.79 | 18.36 | 18.53 | 281,500 | -0.15(-0.80%) |
Jun 25, 2020 | 19.02 | 19.02 | 18.63 | 18.68 | 363,483 | -0.51(-2.66%) |
Jun 24, 2020 | 19.68 | 19.75 | 19.16 | 19.19 | 391,333 | -0.73(-3.66%) |
Jun 23, 2020 | 20.03 | 20.30 | 19.87 | 19.92 | 224,370 | +0.11(+0.56%) |
Jun 22, 2020 | 19.46 | 19.84 | 19.22 | 19.81 | 220,929 | +0.25(+1.28%) |
Jun 19, 2020 | 20.19 | 20.29 | 19.56 | 19.56 | 254,700 | -0.45(-2.25%) |
Jun 18, 2020 | 20.17 | 20.44 | 19.94 | 20.01 | 208,418 | -0.15(-0.74%) |
Jun 17, 2020 | 20.50 | 20.57 | 20.08 | 20.16 | 277,424 | -0.16(-0.79%) |
Jun 16, 2020 | 20.53 | 20.97 | 20.05 | 20.32 | 384,019 | +0.08(+0.40%) |
Jun 15, 2020 | 19.45 | 20.36 | 19.22 | 20.24 | 535,590 | +0.37(+1.86%) |
Jun 12, 2020 | 20.17 | 20.41 | 19.51 | 19.87 | 250,500 | +0.08(+0.40%) |
Jun 11, 2020 | 20.27 | 20.55 | 19.79 | 19.79 | 328,309 | -1.11(-5.31%) |
Jun 10, 2020 | 21.50 | 21.50 | 20.84 | 20.90 | 293,951 | -0.44(-2.06%) |
Jun 09, 2020 | 21.04 | 21.48 | 20.96 | 21.34 | 153,648 | +0.18(+0.85%) |
Jun 08, 2020 | 21.57 | 21.57 | 21.00 | 21.16 | 747,396 | -0.40(-1.86%) |
Jun 05, 2020 | 21.00 | 21.72 | 20.82 | 21.56 | 664,900 | +1.01(+4.94%) |
Jun 04, 2020 | 20.23 | 20.80 | 20.21 | 20.55 | 288,839 | +0.06(+0.27%) |
Jun 03, 2020 | 20.04 | 20.75 | 20.02 | 20.49 | 278,120 | +0.40(+1.99%) |
Jun 02, 2020 | 19.76 | 20.13 | 19.71 | 20.09 | 226,965 | +0.32(+1.62%) |
Jun 01, 2020 | 19.97 | 20.27 | 19.75 | 19.77 | 421,247 | -0.34(-1.69%) |
May 29, 2020 | 20.00 | 20.26 | 19.83 | 20.11 | 383,600 | +0.15(+0.75%) |
May 28, 2020 | 20.62 | 20.76 | 19.90 | 19.96 | 270,737 | -0.74(-3.57%) |
May 27, 2020 | 20.61 | 20.84 | 19.96 | 20.70 | 264,278 | -0.04(-0.19%) |
May 26, 2020 | 20.47 | 20.89 | 20.42 | 20.74 | 314,856 | +0.83(+4.17%) |
May 22, 2020 | 19.75 | 19.95 | 19.44 | 19.91 | 173,500 | +0.31(+1.58%) |
May 21, 2020 | 20.56 | 20.56 | 19.56 | 19.60 | 406,536 | -0.96(-4.67%) |
May 20, 2020 | 20.30 | 20.62 | 20.16 | 20.56 | 433,067 | +0.68(+3.42%) |
May 19, 2020 | 19.97 | 20.35 | 19.87 | 19.88 | 325,517 | -0.09(-0.45%) |
May 18, 2020 | 19.56 | 20.01 | 19.50 | 19.97 | 499,898 | +0.98(+5.16%) |
May 15, 2020 | 19.46 | 19.76 | 18.87 | 18.99 | 510,700 | -1.07(-5.33%) |
May 14, 2020 | 19.43 | 20.10 | 18.91 | 20.06 | 705,774 | +0.21(+1.06%) |
May 13, 2020 | 21.76 | 21.89 | 19.40 | 19.85 | 1,818,263 | -0.27(-1.34%) |
May 12, 2020 | 20.51 | 20.71 | 20.07 | 20.12 | 533,203 | -0.09(-0.45%) |
May 11, 2020 | 20.27 | 20.29 | 19.93 | 20.21 | 313,720 | +0.11(+0.55%) |
May 08, 2020 | 19.73 | 20.22 | 19.62 | 20.10 | 435,600 | +0.59(+3.02%) |
May 07, 2020 | 19.10 | 19.74 | 19.00 | 19.51 | 359,302 | +0.66(+3.50%) |
May 06, 2020 | 19.11 | 19.28 | 18.79 | 18.85 | 163,959 | -0.15(-0.79%) |
May 05, 2020 | 19.02 | 19.40 | 18.92 | 19.00 | 420,120 | +0.51(+2.76%) |
May 04, 2020 | 18.40 | 18.59 | 18.05 | 18.49 | 467,961 | +0.12(+0.65%) |
May 01, 2020 | 18.74 | 18.97 | 18.14 | 18.37 | 262,000 | -0.86(-4.50%) |
Apr 30, 2020 | 19.75 | 19.76 | 19.23 | 19.23 | 331,404 | -0.44(-2.21%) |
Apr 29, 2020 | 19.54 | 19.86 | 19.31 | 19.67 | 379,606 | +0.72(+3.80%) |
Apr 28, 2020 | 19.17 | 19.35 | 18.74 | 18.95 | 314,918 | +0.07(+0.37%) |
Apr 27, 2020 | 18.87 | 19.05 | 18.66 | 18.88 | 419,652 | +0.53(+2.89%) |
Apr 24, 2020 | 17.95 | 18.40 | 17.59 | 18.35 | 344,600 | +0.88(+5.04%) |
Apr 23, 2020 | 17.99 | 18.05 | 17.42 | 17.47 | 422,354 | -0.06(-0.34%) |
Apr 22, 2020 | 17.50 | 17.63 | 17.10 | 17.53 | 346,878 | +0.58(+3.42%) |
Apr 21, 2020 | 17.65 | 17.76 | 16.87 | 16.95 | 308,750 | -0.91(-5.10%) |
Apr 20, 2020 | 17.87 | 18.27 | 17.77 | 17.86 | 237,967 | -0.14(-0.78%) |
Apr 17, 2020 | 18.15 | 18.26 | 17.89 | 18.00 | 395,600 | +0.21(+1.18%) |
Apr 16, 2020 | 18.22 | 18.28 | 17.42 | 17.79 | 340,097 | -0.07(-0.39%) |
Apr 15, 2020 | 18.20 | 18.20 | 17.62 | 17.86 | 439,486 | -0.88(-4.70%) |
Apr 14, 2020 | 18.40 | 18.78 | 18.20 | 18.74 | 408,053 | +0.59(+3.25%) |
Apr 13, 2020 | 17.18 | 18.16 | 17.11 | 18.15 | 481,752 | +0.68(+3.89%) |
Apr 09, 2020 | 17.80 | 18.01 | 17.20 | 17.47 | 355,300 | -0.07(-0.40%) |
Apr 08, 2020 | 17.43 | 17.71 | 16.87 | 17.54 | 623,410 | +0.31(+1.80%) |
Apr 07, 2020 | 17.52 | 17.66 | 17.08 | 17.23 | 545,307 | +0.26(+1.53%) |
Apr 06, 2020 | 16.04 | 17.01 | 16.04 | 16.97 | 516,801 | +1.49(+9.63%) |
Apr 03, 2020 | 15.48 | 15.74 | 15.23 | 15.48 | 253,900 | -0.15(-0.96%) |
Apr 02, 2020 | 15.29 | 15.85 | 15.17 | 15.63 | 240,584 | +0.13(+0.84%) |