Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 22.38 | 23.02 | 22.34 | 22.83 | 743,357 | +0.30(+1.35%) |
Jun 29, 2020 | 21.65 | 22.65 | 21.51 | 22.52 | 475,030 | +1.28(+6.05%) |
Jun 26, 2020 | 21.75 | 21.99 | 20.86 | 21.24 | 855,954 | -1.02(-4.56%) |
Jun 25, 2020 | 21.15 | 22.27 | 20.97 | 22.25 | 377,969 | +0.96(+4.53%) |
Jun 24, 2020 | 22.24 | 22.24 | 21.22 | 21.29 | 619,576 | -1.36(-6.02%) |
Jun 23, 2020 | 23.75 | 23.90 | 22.55 | 22.65 | 566,434 | -0.68(-2.90%) |
Jun 22, 2020 | 23.01 | 23.52 | 22.72 | 23.33 | 323,272 | -0.07(-0.30%) |
Jun 19, 2020 | 23.99 | 24.20 | 22.88 | 23.40 | 2,650,244 | -0.13(-0.55%) |
Jun 18, 2020 | 22.97 | 23.81 | 22.93 | 23.53 | 413,726 | +0.23(+0.97%) |
Jun 17, 2020 | 24.41 | 24.74 | 23.26 | 23.30 | 388,789 | -0.99(-4.07%) |
Jun 16, 2020 | 24.24 | 24.75 | 23.43 | 24.29 | 475,342 | +1.16(+5.03%) |
Jun 15, 2020 | 21.82 | 23.36 | 21.67 | 23.13 | 440,332 | +0.38(+1.68%) |
Jun 12, 2020 | 23.48 | 23.48 | 21.89 | 22.75 | 539,796 | +0.50(+2.26%) |
Jun 11, 2020 | 23.30 | 23.68 | 22.16 | 22.24 | 549,130 | -2.50(-10.10%) |
Jun 10, 2020 | 26.25 | 26.60 | 24.72 | 24.74 | 538,341 | -1.74(-6.59%) |
Jun 09, 2020 | 26.18 | 26.99 | 25.83 | 26.49 | 443,312 | -0.40(-1.49%) |
Jun 08, 2020 | 26.48 | 27.17 | 26.25 | 26.89 | 386,755 | +0.80(+3.06%) |
Jun 05, 2020 | 25.75 | 26.72 | 25.66 | 26.09 | 496,589 | +1.61(+6.60%) |
Jun 04, 2020 | 24.06 | 24.65 | 23.67 | 24.48 | 451,882 | +0.26(+1.07%) |
Jun 03, 2020 | 23.80 | 24.76 | 23.80 | 24.21 | 440,064 | +1.09(+4.73%) |
Jun 02, 2020 | 23.62 | 23.74 | 22.91 | 23.12 | 331,886 | -0.18(-0.78%) |
Jun 01, 2020 | 23.52 | 23.94 | 23.26 | 23.30 | 469,959 | -0.03(-0.11%) |
May 29, 2020 | 23.40 | 23.67 | 22.97 | 23.33 | 518,167 | -0.55(-2.30%) |
May 28, 2020 | 24.87 | 24.87 | 23.65 | 23.88 | 442,417 | -0.60(-2.45%) |
May 27, 2020 | 24.45 | 24.69 | 23.39 | 24.48 | 557,389 | +1.20(+5.16%) |
May 26, 2020 | 22.48 | 23.48 | 21.94 | 23.28 | 641,491 | +1.86(+8.69%) |
May 22, 2020 | 21.77 | 21.97 | 21.28 | 21.42 | 329,710 | -0.26(-1.19%) |
May 21, 2020 | 21.72 | 22.06 | 21.60 | 21.67 | 521,299 | -0.19(-0.86%) |
May 20, 2020 | 21.13 | 22.04 | 21.13 | 21.86 | 459,758 | +1.27(+6.17%) |
May 19, 2020 | 21.59 | 21.65 | 20.58 | 20.59 | 371,215 | -1.22(-5.59%) |
May 18, 2020 | 20.76 | 21.91 | 20.49 | 21.81 | 600,516 | +2.26(+11.54%) |
May 15, 2020 | 19.37 | 19.76 | 19.36 | 19.55 | 449,754 | -0.18(-0.89%) |
May 14, 2020 | 18.92 | 19.78 | 18.38 | 19.73 | 693,178 | +0.25(+1.30%) |
May 13, 2020 | 20.65 | 20.68 | 19.07 | 19.48 | 588,338 | -1.54(-7.31%) |
May 12, 2020 | 21.91 | 21.91 | 20.98 | 21.01 | 698,276 | -0.82(-3.73%) |
May 11, 2020 | 21.97 | 21.98 | 21.23 | 21.83 | 796,709 | -0.67(-2.98%) |
May 08, 2020 | 21.55 | 22.53 | 21.55 | 22.50 | 423,181 | +1.61(+7.72%) |
May 07, 2020 | 20.96 | 21.42 | 20.76 | 20.88 | 409,409 | +0.33(+1.63%) |
May 06, 2020 | 21.42 | 21.78 | 20.29 | 20.55 | 416,456 | -0.71(-3.35%) |
May 05, 2020 | 22.63 | 22.71 | 21.24 | 21.26 | 398,658 | -0.80(-3.62%) |
May 04, 2020 | 22.15 | 22.32 | 21.69 | 22.06 | 406,874 | -0.41(-1.83%) |
May 01, 2020 | 23.24 | 23.34 | 22.10 | 22.47 | 490,545 | -1.48(-6.20%) |
Apr 30, 2020 | 23.87 | 24.25 | 23.43 | 23.96 | 593,163 | -0.84(-3.39%) |
Apr 29, 2020 | 23.65 | 25.10 | 23.24 | 24.80 | 675,588 | +2.02(+8.85%) |
Apr 28, 2020 | 21.90 | 23.12 | 21.84 | 22.78 | 660,496 | +0.99(+4.53%) |
Apr 27, 2020 | 20.83 | 22.22 | 20.53 | 21.79 | 528,497 | +1.30(+6.37%) |
Apr 24, 2020 | 20.08 | 20.63 | 19.76 | 20.49 | 403,251 | +0.52(+2.62%) |
Apr 23, 2020 | 19.66 | 20.40 | 19.55 | 19.97 | 415,343 | +0.48(+2.47%) |
Apr 22, 2020 | 20.21 | 20.44 | 19.37 | 19.49 | 323,577 | -0.21(-1.09%) |
Apr 21, 2020 | 19.36 | 20.03 | 19.25 | 19.70 | 325,546 | -0.42(-2.09%) |
Apr 20, 2020 | 19.50 | 20.64 | 19.13 | 20.12 | 348,787 | +0.02(+0.09%) |
Apr 17, 2020 | 19.55 | 20.43 | 19.55 | 20.10 | 503,598 | +1.25(+6.65%) |
Apr 16, 2020 | 19.68 | 19.79 | 18.26 | 18.85 | 502,313 | -0.89(-4.52%) |
Apr 15, 2020 | 19.81 | 20.34 | 19.54 | 19.74 | 481,100 | -1.04(-5.00%) |
Apr 14, 2020 | 21.67 | 21.67 | 20.37 | 20.78 | 408,412 | -0.24(-1.14%) |
Apr 13, 2020 | 22.38 | 22.43 | 20.78 | 21.02 | 406,669 | -1.46(-6.49%) |
Apr 09, 2020 | 21.45 | 22.72 | 21.27 | 22.48 | 731,913 | +1.75(+8.44%) |
Apr 08, 2020 | 20.43 | 21.12 | 19.77 | 20.73 | 703,992 | +0.76(+3.78%) |
Apr 07, 2020 | 21.20 | 21.54 | 19.79 | 19.97 | 866,057 | +0.07(+0.34%) |
Apr 06, 2020 | 19.21 | 19.99 | 19.13 | 19.91 | 678,655 | +1.62(+8.87%) |
Apr 03, 2020 | 19.11 | 19.47 | 17.86 | 18.28 | 444,975 | -1.06(-5.50%) |
Apr 02, 2020 | 18.47 | 19.70 | 18.44 | 19.35 | 609,768 | +0.75(+4.01%) |