Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 19.71 | 19.71 | 19.27 | 19.52 | 86,555 | -0.17(-0.86%) |
Jun 29, 2020 | 19.42 | 19.75 | 19.10 | 19.69 | 117,724 | +0.48(+2.50%) |
Jun 26, 2020 | 19.24 | 19.29 | 18.75 | 19.21 | 385,600 | -0.16(-0.83%) |
Jun 25, 2020 | 18.68 | 19.37 | 18.36 | 19.37 | 126,495 | +0.54(+2.87%) |
Jun 24, 2020 | 19.35 | 19.43 | 18.73 | 18.83 | 333,101 | -0.48(-2.49%) |
Jun 23, 2020 | 19.46 | 19.55 | 19.05 | 19.31 | 148,807 | +0.00(+0.03%) |
Jun 22, 2020 | 19.55 | 19.70 | 19.06 | 19.30 | 250,999 | -0.03(-0.16%) |
Jun 19, 2020 | 20.35 | 20.35 | 19.30 | 19.34 | 318,600 | -0.79(-3.90%) |
Jun 18, 2020 | 19.36 | 20.34 | 19.22 | 20.12 | 218,433 | +0.71(+3.66%) |
Jun 17, 2020 | 20.35 | 20.35 | 19.32 | 19.41 | 194,115 | -0.94(-4.62%) |
Jun 16, 2020 | 20.57 | 20.74 | 19.75 | 20.35 | 186,766 | +0.61(+3.09%) |
Jun 15, 2020 | 18.55 | 19.80 | 18.09 | 19.74 | 225,677 | +1.09(+5.84%) |
Jun 12, 2020 | 18.89 | 19.39 | 18.03 | 18.65 | 224,600 | +0.41(+2.25%) |
Jun 11, 2020 | 19.07 | 19.27 | 18.14 | 18.24 | 311,530 | -1.61(-8.11%) |
Jun 10, 2020 | 20.90 | 20.91 | 19.82 | 19.85 | 230,872 | -1.02(-4.89%) |
Jun 09, 2020 | 21.42 | 21.50 | 20.52 | 20.87 | 144,683 | -0.85(-3.91%) |
Jun 08, 2020 | 20.81 | 21.88 | 20.78 | 21.72 | 328,596 | +1.26(+6.16%) |
Jun 05, 2020 | 19.45 | 20.96 | 19.45 | 20.46 | 415,700 | +1.10(+5.68%) |
Jun 04, 2020 | 19.18 | 19.55 | 19.01 | 19.36 | 228,836 | -0.02(-0.10%) |
Jun 03, 2020 | 18.85 | 19.86 | 18.84 | 19.38 | 325,130 | +0.67(+3.58%) |
Jun 02, 2020 | 19.20 | 19.51 | 18.58 | 18.71 | 304,500 | -0.33(-1.73%) |
Jun 01, 2020 | 19.00 | 19.46 | 18.50 | 19.04 | 272,177 | +0.21(+1.12%) |
May 29, 2020 | 18.96 | 19.27 | 18.30 | 18.83 | 293,400 | -0.25(-1.31%) |
May 28, 2020 | 20.06 | 20.06 | 18.89 | 19.08 | 280,944 | -0.97(-4.84%) |
May 27, 2020 | 19.90 | 20.36 | 18.89 | 20.05 | 589,827 | +0.47(+2.40%) |
May 26, 2020 | 20.66 | 20.74 | 19.48 | 19.58 | 252,431 | -0.20(-1.01%) |
May 22, 2020 | 18.69 | 19.80 | 18.69 | 19.78 | 228,500 | +1.09(+5.83%) |
May 21, 2020 | 18.29 | 19.14 | 18.29 | 18.69 | 312,579 | +0.45(+2.47%) |
May 20, 2020 | 18.42 | 18.79 | 18.10 | 18.24 | 231,789 | -0.04(-0.22%) |
May 19, 2020 | 17.86 | 18.85 | 17.36 | 18.28 | 193,348 | +0.37(+2.07%) |
May 18, 2020 | 17.21 | 18.35 | 17.21 | 17.91 | 286,567 | +0.99(+5.85%) |
May 15, 2020 | 17.07 | 17.43 | 16.07 | 16.92 | 528,400 | -0.70(-3.97%) |
May 14, 2020 | 17.97 | 17.97 | 16.55 | 17.62 | 487,342 | -0.37(-2.06%) |
May 13, 2020 | 20.10 | 20.17 | 17.27 | 17.99 | 966,895 | -6.81(-27.46%) |
May 12, 2020 | 24.85 | 25.43 | 24.42 | 24.80 | 1,094,510 | +0.00(+0.00%) |
May 11, 2020 | 25.80 | 25.80 | 24.02 | 24.80 | 735,613 | +0.67(+2.78%) |
May 08, 2020 | 24.39 | 24.84 | 23.56 | 24.13 | 508,600 | +0.63(+2.68%) |
May 07, 2020 | 23.00 | 23.80 | 23.00 | 23.50 | 326,453 | +0.54(+2.35%) |
May 06, 2020 | 22.99 | 23.52 | 22.68 | 22.96 | 366,466 | +0.36(+1.59%) |
May 05, 2020 | 23.13 | 24.34 | 22.54 | 22.60 | 416,178 | +0.11(+0.49%) |
May 04, 2020 | 22.96 | 23.37 | 21.57 | 22.49 | 559,921 | -0.07(-0.31%) |
May 01, 2020 | 23.00 | 23.38 | 21.12 | 22.56 | 633,400 | +0.56(+2.55%) |
Apr 30, 2020 | 17.52 | 23.40 | 17.52 | 22.00 | 1,204,505 | +4.37(+24.79%) |
Apr 29, 2020 | 16.63 | 17.83 | 16.36 | 17.63 | 228,486 | +1.58(+9.84%) |
Apr 28, 2020 | 16.64 | 16.65 | 15.78 | 16.05 | 119,882 | -0.09(-0.56%) |
Apr 27, 2020 | 15.63 | 16.28 | 15.48 | 16.14 | 128,942 | +0.69(+4.47%) |
Apr 24, 2020 | 15.43 | 15.50 | 15.00 | 15.45 | 69,400 | +0.09(+0.59%) |
Apr 23, 2020 | 15.50 | 15.71 | 15.22 | 15.36 | 147,090 | -0.05(-0.32%) |
Apr 22, 2020 | 16.03 | 16.03 | 15.24 | 15.41 | 62,997 | -0.37(-2.34%) |
Apr 21, 2020 | 14.86 | 15.97 | 14.85 | 15.78 | 91,083 | +0.38(+2.47%) |
Apr 20, 2020 | 16.14 | 16.23 | 15.24 | 15.40 | 89,523 | -0.55(-3.45%) |
Apr 17, 2020 | 15.69 | 16.25 | 15.62 | 15.95 | 115,000 | +0.72(+4.73%) |
Apr 16, 2020 | 15.71 | 16.24 | 14.87 | 15.23 | 103,973 | -0.53(-3.36%) |
Apr 15, 2020 | 16.48 | 16.56 | 15.33 | 15.76 | 112,758 | -1.31(-7.65%) |
Apr 14, 2020 | 16.47 | 17.32 | 16.28 | 17.07 | 233,941 | +0.87(+5.34%) |
Apr 13, 2020 | 16.80 | 16.80 | 16.20 | 16.20 | 94,222 | -0.70(-4.14%) |
Apr 09, 2020 | 16.62 | 17.28 | 16.27 | 16.90 | 218,800 | +0.75(+4.64%) |
Apr 08, 2020 | 15.77 | 16.47 | 15.64 | 16.15 | 328,987 | +0.65(+4.19%) |
Apr 07, 2020 | 15.97 | 16.52 | 15.27 | 15.50 | 153,940 | +0.00(+0.00%) |
Apr 06, 2020 | 15.05 | 15.93 | 15.05 | 15.50 | 161,066 | +0.90(+6.16%) |
Apr 03, 2020 | 14.81 | 15.04 | 14.05 | 14.60 | 103,200 | -0.40(-2.67%) |
Apr 02, 2020 | 15.13 | 15.74 | 14.47 | 15.00 | 140,882 | +0.00(+0.00%) |