Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 21.06 | 21.48 | 20.00 | 20.93 | 613,369 | -0.16(-0.76%) |
Jun 29, 2020 | 21.18 | 21.69 | 20.50 | 21.09 | 954,750 | -0.02(-0.09%) |
Jun 26, 2020 | 21.70 | 22.10 | 21.02 | 21.11 | 783,400 | -0.73(-3.34%) |
Jun 25, 2020 | 21.52 | 22.54 | 21.27 | 21.84 | 894,017 | +0.53(+2.49%) |
Jun 24, 2020 | 22.43 | 23.14 | 21.22 | 21.31 | 376,291 | -1.30(-5.75%) |
Jun 23, 2020 | 22.80 | 23.95 | 22.52 | 22.61 | 637,390 | +0.13(+0.58%) |
Jun 22, 2020 | 21.11 | 22.60 | 20.35 | 22.48 | 430,807 | +1.78(+8.60%) |
Jun 19, 2020 | 20.95 | 22.18 | 20.70 | 20.70 | 1,493,700 | -0.19(-0.91%) |
Jun 18, 2020 | 20.34 | 21.61 | 20.21 | 20.89 | 291,564 | +0.44(+2.15%) |
Jun 17, 2020 | 20.17 | 20.86 | 20.07 | 20.45 | 468,721 | +0.55(+2.76%) |
Jun 16, 2020 | 19.91 | 19.99 | 18.68 | 19.90 | 592,306 | +0.42(+2.16%) |
Jun 15, 2020 | 17.71 | 19.52 | 17.53 | 19.48 | 582,459 | +1.35(+7.45%) |
Jun 12, 2020 | 17.60 | 18.26 | 16.53 | 18.13 | 656,900 | +1.00(+5.84%) |
Jun 11, 2020 | 17.96 | 18.32 | 17.09 | 17.13 | 450,744 | -1.28(-6.95%) |
Jun 10, 2020 | 18.75 | 19.09 | 18.12 | 18.41 | 227,968 | -0.30(-1.60%) |
Jun 09, 2020 | 18.86 | 19.53 | 18.68 | 18.71 | 500,016 | -0.22(-1.16%) |
Jun 08, 2020 | 18.58 | 19.31 | 18.39 | 18.93 | 331,289 | +0.48(+2.60%) |
Jun 05, 2020 | 18.63 | 18.98 | 17.99 | 18.45 | 272,300 | +0.25(+1.37%) |
Jun 04, 2020 | 17.73 | 18.54 | 17.73 | 18.20 | 188,790 | +0.30(+1.68%) |
Jun 03, 2020 | 18.84 | 18.84 | 17.75 | 17.90 | 239,331 | -0.81(-4.33%) |
Jun 02, 2020 | 18.36 | 18.93 | 17.95 | 18.71 | 229,112 | +0.44(+2.41%) |
Jun 01, 2020 | 18.82 | 18.99 | 18.00 | 18.27 | 270,625 | -0.54(-2.87%) |
May 29, 2020 | 18.74 | 19.06 | 17.74 | 18.81 | 529,000 | -0.07(-0.37%) |
May 28, 2020 | 20.06 | 20.19 | 18.77 | 18.88 | 204,055 | -1.14(-5.69%) |
May 27, 2020 | 20.88 | 20.88 | 19.34 | 20.02 | 373,171 | -0.49(-2.39%) |
May 26, 2020 | 20.50 | 20.73 | 19.76 | 20.51 | 342,216 | +0.63(+3.17%) |
May 22, 2020 | 20.23 | 20.47 | 19.48 | 19.88 | 120,200 | -0.40(-1.97%) |
May 21, 2020 | 19.58 | 20.40 | 19.31 | 20.28 | 255,059 | +0.70(+3.58%) |
May 20, 2020 | 19.38 | 20.23 | 19.20 | 19.58 | 397,991 | +0.58(+3.05%) |
May 19, 2020 | 18.77 | 19.32 | 18.60 | 19.00 | 211,133 | +0.04(+0.21%) |
May 18, 2020 | 20.67 | 21.00 | 18.88 | 18.96 | 293,376 | -0.88(-4.44%) |
May 15, 2020 | 17.66 | 19.94 | 17.02 | 19.84 | 362,600 | +2.09(+11.77%) |
May 14, 2020 | 17.40 | 18.37 | 16.77 | 17.75 | 302,536 | +0.04(+0.23%) |
May 13, 2020 | 19.36 | 19.77 | 17.35 | 17.71 | 330,411 | -1.54(-8.00%) |
May 12, 2020 | 19.33 | 20.49 | 19.20 | 19.25 | 612,656 | +0.09(+0.47%) |
May 11, 2020 | 17.52 | 19.43 | 17.44 | 19.16 | 517,547 | +1.55(+8.80%) |
May 08, 2020 | 17.12 | 18.25 | 16.95 | 17.61 | 263,200 | +0.86(+5.13%) |
May 07, 2020 | 17.18 | 17.67 | 16.59 | 16.75 | 288,374 | -0.38(-2.22%) |
May 06, 2020 | 16.85 | 17.54 | 16.60 | 17.13 | 438,046 | +0.13(+0.76%) |
May 05, 2020 | 15.88 | 17.86 | 15.46 | 17.00 | 670,270 | +1.43(+9.18%) |
May 04, 2020 | 14.63 | 15.68 | 14.22 | 15.57 | 232,890 | +0.82(+5.56%) |
May 01, 2020 | 14.53 | 14.90 | 13.70 | 14.75 | 307,200 | -0.05(-0.34%) |
Apr 30, 2020 | 16.17 | 16.17 | 14.52 | 14.80 | 412,483 | -1.68(-10.19%) |
Apr 29, 2020 | 16.71 | 16.92 | 15.18 | 16.48 | 647,992 | +0.27(+1.67%) |
Apr 28, 2020 | 18.03 | 18.03 | 16.02 | 16.21 | 329,066 | -1.32(-7.53%) |
Apr 27, 2020 | 17.97 | 18.41 | 17.18 | 17.53 | 442,465 | +0.17(+0.98%) |
Apr 24, 2020 | 17.36 | 17.58 | 17.00 | 17.36 | 252,400 | +0.17(+0.99%) |
Apr 23, 2020 | 17.33 | 17.64 | 16.85 | 17.19 | 343,212 | +0.09(+0.53%) |
Apr 22, 2020 | 16.97 | 17.68 | 16.67 | 17.10 | 329,648 | +0.59(+3.57%) |
Apr 21, 2020 | 17.17 | 17.43 | 16.31 | 16.51 | 353,739 | -0.99(-5.66%) |
Apr 20, 2020 | 15.91 | 18.13 | 15.85 | 17.50 | 527,902 | +1.39(+8.63%) |
Apr 17, 2020 | 15.63 | 16.64 | 15.63 | 16.11 | 422,400 | +0.75(+4.88%) |
Apr 16, 2020 | 15.56 | 15.70 | 14.84 | 15.36 | 329,054 | -0.17(-1.09%) |
Apr 15, 2020 | 16.00 | 16.17 | 15.53 | 15.53 | 303,802 | -0.94(-5.71%) |
Apr 14, 2020 | 15.87 | 16.84 | 15.64 | 16.47 | 521,228 | +0.93(+5.98%) |
Apr 13, 2020 | 15.84 | 16.00 | 15.27 | 15.54 | 188,131 | -0.34(-2.14%) |
Apr 09, 2020 | 15.99 | 16.11 | 15.40 | 15.88 | 364,100 | +0.39(+2.52%) |
Apr 08, 2020 | 15.08 | 15.50 | 14.19 | 15.49 | 411,360 | +0.78(+5.30%) |
Apr 07, 2020 | 14.99 | 15.69 | 14.42 | 14.71 | 391,012 | -0.01(-0.07%) |
Apr 06, 2020 | 14.42 | 14.72 | 13.86 | 14.72 | 481,541 | +0.94(+6.82%) |
Apr 03, 2020 | 14.13 | 14.62 | 13.45 | 13.78 | 555,900 | -0.40(-2.82%) |
Apr 02, 2020 | 13.24 | 14.27 | 12.77 | 14.18 | 585,556 | +0.86(+6.46%) |