Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 18.72 | 19.19 | 18.58 | 19.17 | 341,654 | +0.34(+1.80%) |
Jun 29, 2020 | 18.91 | 19.17 | 18.73 | 18.83 | 320,458 | -0.01(-0.04%) |
Jun 26, 2020 | 19.60 | 19.60 | 18.68 | 18.84 | 1,079,505 | -0.92(-4.63%) |
Jun 25, 2020 | 19.69 | 20.19 | 19.41 | 19.75 | 469,280 | -0.13(-0.64%) |
Jun 24, 2020 | 20.81 | 20.81 | 19.50 | 19.88 | 1,251,836 | -1.12(-5.33%) |
Jun 23, 2020 | 21.71 | 21.71 | 21.00 | 21.00 | 1,166,599 | -0.47(-2.20%) |
Jun 22, 2020 | 21.12 | 21.51 | 20.90 | 21.47 | 780,338 | +0.29(+1.36%) |
Jun 19, 2020 | 22.02 | 22.23 | 21.14 | 21.18 | 1,064,025 | -0.42(-1.96%) |
Jun 18, 2020 | 21.56 | 22.14 | 21.43 | 21.60 | 7,062,881 | -0.10(-0.45%) |
Jun 17, 2020 | 21.98 | 22.21 | 21.57 | 21.70 | 237,214 | -0.34(-1.53%) |
Jun 16, 2020 | 22.86 | 23.13 | 21.75 | 22.04 | 1,332,940 | +0.11(+0.48%) |
Jun 15, 2020 | 20.11 | 22.23 | 19.70 | 21.93 | 1,506,054 | +1.25(+6.02%) |
Jun 12, 2020 | 21.57 | 21.69 | 20.40 | 20.69 | 549,907 | +0.11(+0.51%) |
Jun 11, 2020 | 21.25 | 21.60 | 20.35 | 20.58 | 1,622,460 | -2.44(-10.58%) |
Jun 10, 2020 | 23.12 | 23.26 | 22.39 | 23.02 | 1,136,754 | -0.34(-1.48%) |
Jun 09, 2020 | 24.24 | 24.24 | 22.94 | 23.36 | 1,806,856 | -1.21(-4.93%) |
Jun 08, 2020 | 24.65 | 24.69 | 24.04 | 24.57 | 1,498,140 | +0.94(+3.99%) |
Jun 05, 2020 | 23.17 | 23.88 | 23.17 | 23.63 | 725,304 | +1.14(+5.07%) |
Jun 04, 2020 | 21.79 | 22.51 | 21.76 | 22.49 | 721,699 | +0.53(+2.40%) |
Jun 03, 2020 | 21.32 | 22.13 | 21.32 | 21.96 | 846,546 | +0.73(+3.45%) |
Jun 02, 2020 | 20.98 | 21.27 | 20.82 | 21.23 | 545,590 | +0.49(+2.34%) |
Jun 01, 2020 | 20.96 | 21.14 | 20.61 | 20.74 | 356,998 | -0.06(-0.30%) |
May 29, 2020 | 20.91 | 20.91 | 20.17 | 20.81 | 685,396 | -0.10(-0.47%) |
May 28, 2020 | 21.00 | 21.19 | 20.71 | 20.91 | 462,711 | -0.20(-0.93%) |
May 27, 2020 | 21.13 | 21.26 | 20.55 | 21.10 | 452,439 | +0.19(+0.91%) |
May 26, 2020 | 20.81 | 21.06 | 20.64 | 20.91 | 624,965 | +0.63(+3.12%) |
May 22, 2020 | 20.03 | 20.34 | 19.72 | 20.28 | 348,804 | +0.04(+0.21%) |
May 21, 2020 | 20.30 | 20.46 | 19.85 | 20.24 | 337,565 | -0.02(-0.10%) |
May 20, 2020 | 20.22 | 20.83 | 19.97 | 20.26 | 545,791 | +0.35(+1.77%) |
May 19, 2020 | 19.78 | 20.24 | 19.50 | 19.91 | 420,805 | +0.27(+1.40%) |
May 18, 2020 | 19.43 | 19.99 | 19.43 | 19.63 | 515,048 | +0.98(+5.25%) |
May 15, 2020 | 18.24 | 18.72 | 18.06 | 18.65 | 530,592 | +0.57(+3.15%) |
May 14, 2020 | 17.57 | 18.45 | 17.05 | 18.08 | 425,130 | +0.25(+1.42%) |
May 13, 2020 | 18.34 | 18.39 | 17.49 | 17.83 | 406,052 | -0.62(-3.36%) |
May 12, 2020 | 18.65 | 19.22 | 18.39 | 18.45 | 338,123 | -0.17(-0.91%) |
May 11, 2020 | 18.60 | 18.81 | 18.42 | 18.62 | 536,716 | -0.22(-1.16%) |
May 08, 2020 | 18.35 | 18.89 | 18.35 | 18.84 | 869,740 | +0.67(+3.68%) |
May 07, 2020 | 18.80 | 18.88 | 18.10 | 18.17 | 216,981 | -0.24(-1.30%) |
May 06, 2020 | 18.75 | 19.11 | 18.09 | 18.41 | 301,351 | -0.31(-1.67%) |
May 05, 2020 | 19.30 | 19.55 | 18.58 | 18.72 | 1,491,648 | -0.08(-0.43%) |
May 04, 2020 | 18.12 | 18.81 | 17.64 | 18.80 | 2,377,889 | +0.51(+2.79%) |
May 01, 2020 | 18.88 | 18.92 | 18.08 | 18.29 | 1,482,923 | -1.00(-5.19%) |
Apr 30, 2020 | 20.03 | 20.25 | 19.00 | 19.29 | 3,185,048 | -0.31(-1.56%) |
Apr 29, 2020 | 18.51 | 19.74 | 18.51 | 19.60 | 2,409,682 | +1.54(+8.52%) |
Apr 28, 2020 | 17.62 | 18.13 | 17.50 | 18.06 | 428,562 | +0.54(+3.07%) |
Apr 27, 2020 | 17.28 | 17.56 | 16.81 | 17.52 | 628,203 | +0.33(+1.90%) |
Apr 24, 2020 | 17.68 | 18.01 | 17.01 | 17.19 | 856,615 | -0.12(-0.71%) |
Apr 23, 2020 | 16.62 | 17.36 | 16.51 | 17.32 | 694,215 | +1.02(+6.27%) |
Apr 22, 2020 | 16.38 | 16.48 | 15.83 | 16.30 | 490,940 | +0.45(+2.83%) |
Apr 21, 2020 | 15.32 | 15.93 | 15.19 | 15.85 | 646,085 | +0.25(+1.57%) |
Apr 20, 2020 | 15.23 | 16.42 | 14.74 | 15.60 | 956,384 | -0.12(-0.78%) |
Apr 17, 2020 | 15.07 | 15.85 | 15.04 | 15.72 | 461,742 | +0.90(+6.06%) |
Apr 16, 2020 | 14.83 | 15.15 | 14.74 | 14.83 | 675,936 | -0.12(-0.82%) |
Apr 15, 2020 | 15.07 | 15.11 | 14.48 | 14.95 | 756,436 | -0.65(-4.19%) |
Apr 14, 2020 | 14.99 | 15.60 | 14.99 | 15.60 | 564,142 | +0.61(+4.09%) |
Apr 13, 2020 | 15.15 | 15.27 | 14.42 | 14.99 | 1,477,160 | +0.61(+4.26%) |
Apr 09, 2020 | 14.78 | 15.56 | 13.99 | 14.38 | 1,688,305 | +0.33(+2.33%) |
Apr 08, 2020 | 13.93 | 14.34 | 13.56 | 14.05 | 878,905 | +0.53(+3.93%) |
Apr 07, 2020 | 13.97 | 14.54 | 13.48 | 13.52 | 1,178,180 | +0.16(+1.22%) |
Apr 06, 2020 | 13.52 | 14.09 | 13.23 | 13.36 | 961,810 | +0.04(+0.31%) |
Apr 03, 2020 | 13.64 | 13.85 | 12.31 | 13.31 | 1,335,252 | -0.04(-0.31%) |
Apr 02, 2020 | 12.91 | 14.42 | 12.91 | 13.36 | 799,728 | +0.82(+6.51%) |