Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 20.42 | 20.73 | 20.31 | 20.66 | 127,166 | +0.08(+0.39%) |
Jun 29, 2020 | 19.72 | 20.73 | 19.61 | 20.58 | 205,273 | +1.16(+5.97%) |
Jun 26, 2020 | 19.06 | 19.55 | 18.85 | 19.42 | 375,500 | +0.18(+0.94%) |
Jun 25, 2020 | 18.74 | 19.26 | 18.61 | 19.24 | 211,440 | +0.36(+1.91%) |
Jun 24, 2020 | 18.89 | 19.06 | 18.77 | 18.88 | 290,368 | -0.43(-2.23%) |
Jun 23, 2020 | 19.58 | 19.58 | 18.94 | 19.31 | 173,622 | +0.18(+0.94%) |
Jun 22, 2020 | 18.70 | 19.34 | 18.40 | 19.13 | 168,849 | +0.30(+1.59%) |
Jun 19, 2020 | 19.53 | 19.53 | 18.59 | 18.83 | 261,000 | -0.28(-1.47%) |
Jun 18, 2020 | 19.25 | 19.99 | 19.02 | 19.11 | 152,159 | -0.49(-2.50%) |
Jun 17, 2020 | 20.35 | 20.36 | 19.36 | 19.60 | 139,166 | -0.87(-4.25%) |
Jun 16, 2020 | 21.64 | 21.67 | 20.37 | 20.47 | 286,262 | -0.22(-1.06%) |
Jun 15, 2020 | 19.91 | 20.77 | 19.90 | 20.69 | 222,814 | -0.16(-0.77%) |
Jun 12, 2020 | 21.35 | 21.43 | 19.88 | 20.85 | 198,600 | +0.52(+2.56%) |
Jun 11, 2020 | 20.47 | 21.38 | 20.26 | 20.33 | 300,295 | -1.41(-6.49%) |
Jun 10, 2020 | 22.26 | 22.42 | 21.64 | 21.74 | 214,083 | -0.60(-2.69%) |
Jun 09, 2020 | 22.37 | 22.69 | 21.93 | 22.34 | 192,189 | -0.88(-3.79%) |
Jun 08, 2020 | 23.65 | 23.88 | 23.19 | 23.22 | 215,621 | +0.11(+0.48%) |
Jun 05, 2020 | 23.11 | 23.50 | 22.70 | 23.11 | 255,000 | +1.18(+5.38%) |
Jun 04, 2020 | 21.85 | 22.12 | 21.41 | 21.93 | 247,852 | -0.29(-1.31%) |
Jun 03, 2020 | 21.58 | 22.56 | 21.38 | 22.22 | 282,199 | +1.27(+6.06%) |
Jun 02, 2020 | 20.94 | 21.34 | 20.60 | 20.95 | 256,117 | +0.40(+1.95%) |
Jun 01, 2020 | 20.71 | 21.24 | 20.29 | 20.55 | 241,567 | -0.03(-0.15%) |
May 29, 2020 | 20.55 | 20.68 | 19.69 | 20.58 | 517,900 | -0.26(-1.25%) |
May 28, 2020 | 22.42 | 22.45 | 20.75 | 20.84 | 370,008 | -1.10(-5.01%) |
May 27, 2020 | 20.72 | 21.98 | 20.61 | 21.94 | 515,560 | +1.82(+9.05%) |
May 26, 2020 | 19.46 | 20.36 | 19.40 | 20.12 | 337,393 | +1.52(+8.17%) |
May 22, 2020 | 18.40 | 18.68 | 17.91 | 18.60 | 140,200 | +0.12(+0.65%) |
May 21, 2020 | 18.29 | 18.74 | 18.22 | 18.48 | 163,062 | +0.31(+1.71%) |
May 20, 2020 | 18.33 | 18.60 | 18.00 | 18.17 | 227,910 | +0.35(+1.96%) |
May 19, 2020 | 18.22 | 18.53 | 17.75 | 17.82 | 288,050 | -0.70(-3.78%) |
May 18, 2020 | 17.68 | 18.75 | 17.68 | 18.52 | 347,922 | +1.60(+9.46%) |
May 15, 2020 | 16.51 | 17.33 | 16.37 | 16.92 | 232,600 | +0.23(+1.38%) |
May 14, 2020 | 16.40 | 17.23 | 15.54 | 16.69 | 258,287 | -0.14(-0.83%) |
May 13, 2020 | 17.17 | 17.46 | 16.35 | 16.83 | 452,968 | -0.55(-3.16%) |
May 12, 2020 | 17.56 | 17.94 | 17.35 | 17.38 | 421,428 | -0.18(-1.03%) |
May 11, 2020 | 18.53 | 18.53 | 16.74 | 17.56 | 830,391 | -1.77(-9.16%) |
May 08, 2020 | 18.10 | 19.59 | 18.10 | 19.33 | 332,200 | +1.67(+9.46%) |
May 07, 2020 | 19.03 | 19.06 | 16.70 | 17.66 | 411,692 | -1.01(-5.41%) |
May 06, 2020 | 18.98 | 19.22 | 18.59 | 18.67 | 279,210 | +0.00(+0.00%) |
May 05, 2020 | 18.71 | 19.29 | 18.56 | 18.67 | 409,254 | +0.23(+1.25%) |
May 04, 2020 | 19.10 | 19.60 | 18.40 | 18.44 | 385,632 | -1.09(-5.58%) |
May 01, 2020 | 19.45 | 19.66 | 18.80 | 19.53 | 207,000 | -0.50(-2.50%) |
Apr 30, 2020 | 20.00 | 20.21 | 19.30 | 20.03 | 258,414 | +0.01(+0.05%) |
Apr 29, 2020 | 18.80 | 20.35 | 18.39 | 20.02 | 240,780 | +1.95(+10.79%) |
Apr 28, 2020 | 18.28 | 18.69 | 17.72 | 18.07 | 274,927 | +0.35(+1.98%) |
Apr 27, 2020 | 17.23 | 18.05 | 17.23 | 17.72 | 238,132 | +0.73(+4.30%) |
Apr 24, 2020 | 16.86 | 17.17 | 16.53 | 16.99 | 255,400 | +0.36(+2.16%) |
Apr 23, 2020 | 16.23 | 16.99 | 16.23 | 16.63 | 192,058 | +0.46(+2.84%) |
Apr 22, 2020 | 16.23 | 16.33 | 15.82 | 16.17 | 211,902 | +0.34(+2.15%) |
Apr 21, 2020 | 16.03 | 16.27 | 15.58 | 15.83 | 182,298 | -0.75(-4.52%) |
Apr 20, 2020 | 16.59 | 17.01 | 16.34 | 16.58 | 124,549 | -0.32(-1.89%) |
Apr 17, 2020 | 16.90 | 17.29 | 16.79 | 16.90 | 272,200 | +0.73(+4.51%) |
Apr 16, 2020 | 16.66 | 16.66 | 15.61 | 16.17 | 178,962 | -0.58(-3.46%) |
Apr 15, 2020 | 17.13 | 17.54 | 16.39 | 16.75 | 170,938 | -1.33(-7.36%) |
Apr 14, 2020 | 18.11 | 18.59 | 17.77 | 18.08 | 413,619 | +0.31(+1.74%) |
Apr 13, 2020 | 18.65 | 18.65 | 17.29 | 17.77 | 298,923 | -1.08(-5.73%) |
Apr 09, 2020 | 16.53 | 19.04 | 16.52 | 18.85 | 423,700 | +2.69(+16.65%) |
Apr 08, 2020 | 16.72 | 17.36 | 16.03 | 16.16 | 1,179,903 | -0.19(-1.16%) |
Apr 07, 2020 | 16.30 | 16.86 | 15.81 | 16.35 | 414,222 | +0.67(+4.27%) |
Apr 06, 2020 | 14.71 | 15.80 | 14.49 | 15.68 | 332,168 | +1.77(+12.72%) |
Apr 03, 2020 | 14.52 | 14.84 | 13.87 | 13.91 | 313,200 | -1.01(-6.77%) |
Apr 02, 2020 | 14.38 | 15.62 | 14.31 | 14.92 | 281,894 | +0.30(+2.05%) |