Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 22.41 | 23.04 | 22.36 | 22.85 | 742,637 | +0.30(+1.35%) |
Jun 29, 2020 | 21.68 | 22.67 | 21.53 | 22.54 | 474,570 | +1.29(+6.05%) |
Jun 26, 2020 | 21.77 | 22.02 | 20.89 | 21.26 | 855,125 | -1.02(-4.56%) |
Jun 25, 2020 | 21.17 | 22.29 | 20.99 | 22.27 | 377,603 | +0.96(+4.52%) |
Jun 24, 2020 | 22.26 | 22.26 | 21.24 | 21.31 | 618,976 | -1.36(-6.02%) |
Jun 23, 2020 | 23.77 | 23.93 | 22.57 | 22.67 | 565,886 | -0.68(-2.90%) |
Jun 22, 2020 | 23.03 | 23.54 | 22.74 | 23.35 | 322,959 | -0.07(-0.30%) |
Jun 19, 2020 | 24.01 | 24.22 | 22.90 | 23.42 | 2,647,678 | -0.13(-0.55%) |
Jun 18, 2020 | 23.00 | 23.83 | 22.95 | 23.55 | 413,325 | +0.23(+0.97%) |
Jun 17, 2020 | 24.43 | 24.76 | 23.29 | 23.33 | 388,412 | -0.99(-4.07%) |
Jun 16, 2020 | 24.26 | 24.78 | 23.45 | 24.32 | 474,881 | +1.16(+5.03%) |
Jun 15, 2020 | 21.84 | 23.38 | 21.69 | 23.15 | 439,905 | +0.38(+1.68%) |
Jun 12, 2020 | 23.50 | 23.50 | 21.91 | 22.77 | 539,273 | +0.50(+2.26%) |
Jun 11, 2020 | 23.33 | 23.70 | 22.18 | 22.27 | 548,598 | -2.50(-10.10%) |
Jun 10, 2020 | 26.27 | 26.63 | 24.74 | 24.77 | 537,819 | -1.75(-6.59%) |
Jun 09, 2020 | 26.20 | 27.02 | 25.86 | 26.51 | 442,883 | -0.40(-1.48%) |
Jun 08, 2020 | 26.51 | 27.20 | 26.28 | 26.91 | 386,381 | +0.80(+3.06%) |
Jun 05, 2020 | 25.78 | 26.75 | 25.69 | 26.11 | 496,108 | +1.62(+6.60%) |
Jun 04, 2020 | 24.08 | 24.67 | 23.69 | 24.50 | 451,445 | +0.26(+1.08%) |
Jun 03, 2020 | 23.82 | 24.79 | 23.82 | 24.24 | 439,638 | +1.09(+4.73%) |
Jun 02, 2020 | 23.64 | 23.76 | 22.94 | 23.14 | 331,565 | -0.18(-0.78%) |
Jun 01, 2020 | 23.54 | 23.96 | 23.28 | 23.33 | 469,504 | -0.03(-0.11%) |
May 29, 2020 | 23.42 | 23.70 | 22.99 | 23.35 | 517,665 | -0.55(-2.30%) |
May 28, 2020 | 24.90 | 24.90 | 23.67 | 23.90 | 441,988 | -0.60(-2.45%) |
May 27, 2020 | 24.48 | 24.72 | 23.41 | 24.50 | 556,849 | +1.20(+5.16%) |
May 26, 2020 | 22.50 | 23.50 | 21.96 | 23.30 | 640,869 | +1.86(+8.69%) |
May 22, 2020 | 21.79 | 22.00 | 21.30 | 21.44 | 329,391 | -0.26(-1.19%) |
May 21, 2020 | 21.74 | 22.08 | 21.62 | 21.69 | 520,794 | -0.19(-0.86%) |
May 20, 2020 | 21.15 | 22.06 | 21.15 | 21.88 | 459,313 | +1.27(+6.17%) |
May 19, 2020 | 21.61 | 21.67 | 20.60 | 20.61 | 370,856 | -1.22(-5.59%) |
May 18, 2020 | 20.78 | 21.93 | 20.51 | 21.83 | 599,935 | +2.26(+11.54%) |
May 15, 2020 | 19.38 | 19.78 | 19.38 | 19.57 | 449,318 | -0.18(-0.89%) |
May 14, 2020 | 18.94 | 19.80 | 18.40 | 19.75 | 692,507 | +0.25(+1.30%) |
May 13, 2020 | 20.67 | 20.70 | 19.09 | 19.50 | 587,768 | -1.54(-7.31%) |
May 12, 2020 | 21.94 | 21.94 | 21.00 | 21.03 | 697,599 | -0.82(-3.73%) |
May 11, 2020 | 21.99 | 22.00 | 21.25 | 21.85 | 795,937 | -0.67(-2.97%) |
May 08, 2020 | 21.57 | 22.55 | 21.57 | 22.52 | 422,771 | +1.61(+7.72%) |
May 07, 2020 | 20.98 | 21.44 | 20.78 | 20.90 | 409,012 | +0.33(+1.63%) |
May 06, 2020 | 21.45 | 21.80 | 20.31 | 20.57 | 416,053 | -0.71(-3.35%) |
May 05, 2020 | 22.65 | 22.73 | 21.26 | 21.28 | 398,272 | -0.80(-3.62%) |
May 04, 2020 | 22.17 | 22.34 | 21.71 | 22.08 | 406,480 | -0.41(-1.83%) |
May 01, 2020 | 23.27 | 23.36 | 22.12 | 22.49 | 490,070 | -1.49(-6.20%) |
Apr 30, 2020 | 23.89 | 24.27 | 23.46 | 23.98 | 592,589 | -0.84(-3.39%) |
Apr 29, 2020 | 23.67 | 25.12 | 23.27 | 24.82 | 674,933 | +2.02(+8.85%) |
Apr 28, 2020 | 21.92 | 23.14 | 21.86 | 22.80 | 659,856 | +0.99(+4.53%) |
Apr 27, 2020 | 20.85 | 22.24 | 20.55 | 21.81 | 527,985 | +1.31(+6.36%) |
Apr 24, 2020 | 20.10 | 20.65 | 19.78 | 20.51 | 402,861 | +0.52(+2.62%) |
Apr 23, 2020 | 19.68 | 20.42 | 19.56 | 19.99 | 414,941 | +0.48(+2.47%) |
Apr 22, 2020 | 20.23 | 20.46 | 19.38 | 19.50 | 323,263 | -0.21(-1.09%) |
Apr 21, 2020 | 19.38 | 20.05 | 19.26 | 19.72 | 325,231 | -0.42(-2.09%) |
Apr 20, 2020 | 19.52 | 20.66 | 19.14 | 20.14 | 348,449 | +0.02(+0.09%) |
Apr 17, 2020 | 19.56 | 20.45 | 19.56 | 20.12 | 503,110 | +1.25(+6.65%) |
Apr 16, 2020 | 19.70 | 19.81 | 18.28 | 18.87 | 501,826 | -0.89(-4.52%) |
Apr 15, 2020 | 19.83 | 20.36 | 19.56 | 19.76 | 480,634 | -1.04(-5.00%) |
Apr 14, 2020 | 21.69 | 21.69 | 20.39 | 20.80 | 408,017 | -0.24(-1.14%) |
Apr 13, 2020 | 22.40 | 22.45 | 20.80 | 21.04 | 406,275 | -1.46(-6.49%) |
Apr 09, 2020 | 21.47 | 22.74 | 21.29 | 22.50 | 731,205 | +1.75(+8.44%) |
Apr 08, 2020 | 20.45 | 21.14 | 19.79 | 20.75 | 703,310 | +0.76(+3.78%) |
Apr 07, 2020 | 21.22 | 21.56 | 19.81 | 19.99 | 865,218 | +0.07(+0.34%) |
Apr 06, 2020 | 19.23 | 20.01 | 19.14 | 19.93 | 677,998 | +1.62(+8.87%) |
Apr 03, 2020 | 19.13 | 19.49 | 17.88 | 18.30 | 444,544 | -1.07(-5.50%) |
Apr 02, 2020 | 18.49 | 19.72 | 18.46 | 19.37 | 609,177 | +0.75(+4.01%) |