Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 22.63 | 22.69 | 21.90 | 22.34 | 277,222 | -0.34(-1.50%) |
Jun 29, 2020 | 23.02 | 23.99 | 22.41 | 22.68 | 246,608 | +0.04(+0.18%) |
Jun 26, 2020 | 23.82 | 23.99 | 21.96 | 22.64 | 898,900 | -1.36(-5.67%) |
Jun 25, 2020 | 23.19 | 24.30 | 23.19 | 24.00 | 286,287 | +0.76(+3.27%) |
Jun 24, 2020 | 23.01 | 23.56 | 22.16 | 23.24 | 399,352 | +0.23(+1.00%) |
Jun 23, 2020 | 22.71 | 24.23 | 22.63 | 23.01 | 410,616 | +0.50(+2.22%) |
Jun 22, 2020 | 22.38 | 22.98 | 20.54 | 22.51 | 531,080 | +0.16(+0.72%) |
Jun 19, 2020 | 19.47 | 22.38 | 19.27 | 22.35 | 1,478,500 | +3.10(+16.10%) |
Jun 18, 2020 | 18.64 | 19.68 | 18.50 | 19.25 | 219,247 | +0.57(+3.05%) |
Jun 17, 2020 | 19.07 | 19.31 | 18.55 | 18.68 | 295,323 | -0.54(-2.81%) |
Jun 16, 2020 | 19.46 | 19.79 | 19.00 | 19.22 | 190,225 | +0.21(+1.10%) |
Jun 15, 2020 | 18.08 | 19.24 | 17.69 | 19.01 | 302,178 | +0.48(+2.59%) |
Jun 12, 2020 | 19.26 | 19.43 | 17.64 | 18.53 | 329,500 | -0.09(-0.48%) |
Jun 11, 2020 | 19.28 | 19.53 | 18.52 | 18.62 | 548,335 | -1.63(-8.05%) |
Jun 10, 2020 | 21.52 | 22.06 | 19.64 | 20.25 | 485,621 | -0.37(-1.79%) |
Jun 09, 2020 | 19.89 | 20.94 | 19.75 | 20.62 | 352,150 | +0.45(+2.23%) |
Jun 08, 2020 | 19.52 | 20.43 | 19.41 | 20.17 | 221,348 | +0.73(+3.76%) |
Jun 05, 2020 | 19.14 | 20.24 | 18.92 | 19.44 | 429,700 | +0.77(+4.12%) |
Jun 04, 2020 | 18.94 | 19.53 | 18.29 | 18.67 | 481,281 | -0.37(-1.94%) |
Jun 03, 2020 | 20.59 | 21.31 | 19.01 | 19.04 | 702,021 | -1.30(-6.39%) |
Jun 02, 2020 | 19.45 | 20.55 | 19.09 | 20.34 | 512,914 | +0.94(+4.85%) |
Jun 01, 2020 | 19.10 | 20.03 | 18.84 | 19.40 | 387,436 | +0.32(+1.68%) |
May 29, 2020 | 19.10 | 19.30 | 18.00 | 19.08 | 325,800 | -0.16(-0.83%) |
May 28, 2020 | 19.95 | 20.23 | 19.18 | 19.24 | 308,011 | -0.67(-3.37%) |
May 27, 2020 | 19.52 | 19.92 | 18.80 | 19.91 | 357,913 | +0.39(+2.00%) |
May 26, 2020 | 20.43 | 20.85 | 19.47 | 19.52 | 359,769 | -0.35(-1.76%) |
May 22, 2020 | 19.42 | 19.89 | 18.60 | 19.87 | 260,900 | +0.45(+2.32%) |
May 21, 2020 | 19.74 | 20.00 | 19.25 | 19.42 | 251,333 | -0.23(-1.17%) |
May 20, 2020 | 18.90 | 19.66 | 18.85 | 19.65 | 317,826 | +1.06(+5.70%) |
May 19, 2020 | 19.77 | 20.45 | 18.57 | 18.59 | 325,518 | -1.20(-6.06%) |
May 18, 2020 | 19.39 | 20.04 | 19.39 | 19.79 | 404,184 | +0.97(+5.15%) |
May 15, 2020 | 18.00 | 18.96 | 17.77 | 18.82 | 259,700 | +0.75(+4.15%) |
May 14, 2020 | 18.84 | 19.13 | 17.76 | 18.07 | 288,370 | -1.16(-6.03%) |
May 13, 2020 | 19.36 | 19.75 | 18.04 | 19.23 | 309,343 | -0.13(-0.67%) |
May 12, 2020 | 20.19 | 20.49 | 19.27 | 19.36 | 539,900 | -0.56(-2.81%) |
May 11, 2020 | 18.74 | 20.44 | 18.73 | 19.92 | 518,665 | +1.66(+9.09%) |
May 08, 2020 | 17.84 | 18.58 | 17.57 | 18.26 | 238,400 | +0.60(+3.40%) |
May 07, 2020 | 18.14 | 18.68 | 17.43 | 17.66 | 302,823 | +0.16(+0.91%) |
May 06, 2020 | 17.63 | 18.25 | 17.43 | 17.50 | 274,292 | -0.13(-0.74%) |
May 05, 2020 | 18.20 | 18.70 | 17.48 | 17.63 | 459,467 | -0.59(-3.24%) |
May 04, 2020 | 15.28 | 18.24 | 15.05 | 18.22 | 687,750 | +2.94(+19.24%) |
May 01, 2020 | 15.44 | 15.57 | 14.06 | 15.28 | 535,400 | -0.34(-2.18%) |
Apr 30, 2020 | 15.76 | 16.31 | 15.39 | 15.62 | 361,819 | -0.32(-2.01%) |
Apr 29, 2020 | 16.11 | 16.11 | 15.36 | 15.94 | 391,261 | +0.27(+1.72%) |
Apr 28, 2020 | 16.20 | 16.22 | 15.57 | 15.67 | 299,409 | -0.30(-1.88%) |
Apr 27, 2020 | 16.41 | 16.41 | 15.86 | 15.97 | 352,257 | -0.20(-1.24%) |
Apr 24, 2020 | 15.83 | 16.39 | 15.46 | 16.17 | 392,100 | +0.52(+3.32%) |
Apr 23, 2020 | 15.61 | 16.18 | 15.59 | 15.65 | 294,847 | +0.21(+1.36%) |
Apr 22, 2020 | 15.96 | 15.96 | 15.15 | 15.44 | 312,416 | -0.10(-0.64%) |
Apr 21, 2020 | 16.89 | 17.07 | 15.38 | 15.54 | 362,107 | -1.63(-9.49%) |
Apr 20, 2020 | 16.96 | 18.72 | 16.80 | 17.17 | 756,584 | +0.19(+1.12%) |
Apr 17, 2020 | 16.04 | 17.00 | 15.78 | 16.98 | 393,400 | +1.36(+8.71%) |
Apr 16, 2020 | 15.70 | 15.98 | 14.90 | 15.62 | 321,523 | -0.01(-0.06%) |
Apr 15, 2020 | 15.60 | 16.30 | 15.47 | 15.63 | 315,962 | -0.36(-2.25%) |
Apr 14, 2020 | 15.58 | 16.00 | 15.37 | 15.99 | 337,373 | +0.76(+4.99%) |
Apr 13, 2020 | 15.27 | 15.41 | 14.55 | 15.23 | 305,480 | -0.06(-0.39%) |
Apr 09, 2020 | 14.92 | 15.35 | 14.76 | 15.29 | 542,500 | +0.75(+5.16%) |
Apr 08, 2020 | 14.26 | 14.55 | 14.01 | 14.54 | 443,935 | +0.47(+3.34%) |
Apr 07, 2020 | 15.70 | 15.74 | 13.95 | 14.07 | 527,851 | -1.19(-7.80%) |
Apr 06, 2020 | 14.70 | 15.28 | 14.59 | 15.26 | 691,374 | +1.16(+8.23%) |
Apr 03, 2020 | 13.47 | 15.06 | 13.47 | 14.10 | 693,000 | +0.60(+4.44%) |
Apr 02, 2020 | 13.23 | 13.74 | 13.06 | 13.50 | 722,936 | +0.20(+1.50%) |