Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 22.21 | 22.86 | 21.97 | 22.76 | 735,215 | +0.64(+2.92%) |
Jun 29, 2020 | 22.20 | 22.61 | 21.85 | 22.12 | 907,327 | -0.05(-0.25%) |
Jun 26, 2020 | 23.76 | 23.76 | 22.13 | 22.17 | 8,250,649 | -1.74(-7.27%) |
Jun 25, 2020 | 24.57 | 24.70 | 23.67 | 23.91 | 1,133,400 | -0.65(-2.67%) |
Jun 24, 2020 | 24.92 | 25.22 | 24.52 | 24.57 | 733,120 | -0.50(-1.99%) |
Jun 23, 2020 | 25.43 | 25.61 | 24.94 | 25.07 | 782,616 | -0.08(-0.34%) |
Jun 22, 2020 | 25.30 | 25.63 | 25.01 | 25.15 | 798,130 | -0.13(-0.53%) |
Jun 19, 2020 | 25.27 | 25.86 | 25.08 | 25.29 | 1,022,202 | +0.29(+1.18%) |
Jun 18, 2020 | 24.71 | 25.08 | 24.45 | 24.99 | 526,039 | +0.20(+0.79%) |
Jun 17, 2020 | 24.73 | 24.81 | 24.39 | 24.80 | 382,156 | +0.05(+0.22%) |
Jun 16, 2020 | 24.56 | 25.09 | 24.19 | 24.74 | 744,337 | +0.83(+3.47%) |
Jun 15, 2020 | 23.30 | 24.04 | 23.03 | 23.91 | 596,356 | +0.26(+1.12%) |
Jun 12, 2020 | 24.02 | 24.43 | 23.55 | 23.65 | 622,245 | +0.24(+1.02%) |
Jun 11, 2020 | 24.18 | 24.63 | 23.41 | 23.41 | 574,984 | -1.29(-5.24%) |
Jun 10, 2020 | 24.87 | 25.09 | 24.42 | 24.70 | 556,043 | -0.17(-0.68%) |
Jun 09, 2020 | 25.49 | 25.55 | 24.71 | 24.87 | 638,449 | -0.76(-2.96%) |
Jun 08, 2020 | 24.99 | 25.89 | 24.91 | 25.63 | 799,202 | +0.99(+4.04%) |
Jun 05, 2020 | 24.35 | 24.85 | 24.31 | 24.64 | 238,694 | +0.63(+2.64%) |
Jun 04, 2020 | 23.82 | 24.72 | 23.50 | 24.00 | 858,474 | +0.25(+1.07%) |
Jun 03, 2020 | 23.24 | 24.06 | 23.05 | 23.75 | 638,163 | +0.60(+2.59%) |
Jun 02, 2020 | 22.49 | 23.27 | 22.31 | 23.15 | 396,466 | +0.86(+3.88%) |
Jun 01, 2020 | 21.52 | 22.41 | 21.42 | 22.28 | 865,442 | +0.59(+2.72%) |
May 29, 2020 | 21.41 | 21.92 | 21.17 | 21.69 | 566,423 | +0.17(+0.79%) |
May 28, 2020 | 21.83 | 21.83 | 21.25 | 21.52 | 188,300 | +0.26(+1.21%) |
May 27, 2020 | 21.71 | 21.73 | 21.05 | 21.26 | 227,297 | +0.05(+0.23%) |
May 26, 2020 | 21.86 | 21.86 | 21.20 | 21.22 | 180,068 | -0.24(-1.13%) |
May 22, 2020 | 21.41 | 21.56 | 21.07 | 21.46 | 140,975 | +0.05(+0.25%) |
May 21, 2020 | 21.82 | 21.96 | 21.21 | 21.41 | 188,847 | -0.44(-2.00%) |
May 20, 2020 | 22.61 | 22.71 | 21.81 | 21.84 | 206,932 | -0.52(-2.33%) |
May 19, 2020 | 22.12 | 22.65 | 21.96 | 22.36 | 248,485 | +0.28(+1.26%) |
May 18, 2020 | 21.86 | 22.36 | 21.65 | 22.09 | 167,746 | +0.82(+3.84%) |
May 15, 2020 | 21.15 | 21.40 | 20.88 | 21.27 | 197,489 | +0.12(+0.55%) |
May 14, 2020 | 21.15 | 21.27 | 20.67 | 21.15 | 256,033 | -0.29(-1.34%) |
May 13, 2020 | 22.23 | 22.38 | 21.20 | 21.44 | 407,146 | -0.94(-4.22%) |
May 12, 2020 | 23.07 | 23.26 | 22.37 | 22.38 | 366,635 | -0.44(-1.94%) |
May 11, 2020 | 21.24 | 22.83 | 20.85 | 22.83 | 406,357 | +1.67(+7.89%) |
May 08, 2020 | 20.58 | 21.22 | 20.36 | 21.16 | 328,190 | +0.97(+4.82%) |
May 07, 2020 | 20.10 | 20.48 | 20.07 | 20.18 | 246,292 | +0.15(+0.73%) |
May 06, 2020 | 20.82 | 20.93 | 19.92 | 20.04 | 138,637 | -0.77(-3.70%) |
May 05, 2020 | 20.22 | 21.12 | 20.22 | 20.81 | 820,592 | +0.53(+2.62%) |
May 04, 2020 | 20.04 | 20.32 | 19.83 | 20.28 | 692,770 | +0.13(+0.63%) |
May 01, 2020 | 20.01 | 20.19 | 19.74 | 20.15 | 259,757 | -0.22(-1.07%) |
Apr 30, 2020 | 20.31 | 20.65 | 19.88 | 20.37 | 631,427 | -0.09(-0.45%) |
Apr 29, 2020 | 19.27 | 20.47 | 19.26 | 20.46 | 627,796 | +1.31(+6.83%) |
Apr 28, 2020 | 19.37 | 19.71 | 19.08 | 19.15 | 421,303 | -0.15(-0.78%) |
Apr 27, 2020 | 18.36 | 19.40 | 18.32 | 19.30 | 394,323 | +0.94(+5.11%) |
Apr 24, 2020 | 18.29 | 18.70 | 18.25 | 18.36 | 810,302 | -0.17(-0.89%) |
Apr 23, 2020 | 18.81 | 18.92 | 18.45 | 18.53 | 333,533 | -0.12(-0.65%) |
Apr 22, 2020 | 18.40 | 18.86 | 18.39 | 18.65 | 330,477 | +0.34(+1.86%) |
Apr 21, 2020 | 18.40 | 18.53 | 18.10 | 18.31 | 678,107 | -0.41(-2.18%) |
Apr 20, 2020 | 19.29 | 19.34 | 18.37 | 18.72 | 402,220 | -0.88(-4.47%) |
Apr 17, 2020 | 18.92 | 19.60 | 18.66 | 19.60 | 366,002 | +1.31(+7.16%) |
Apr 16, 2020 | 18.42 | 18.48 | 18.07 | 18.29 | 532,471 | +0.00(+0.03%) |
Apr 15, 2020 | 19.33 | 19.38 | 18.15 | 18.28 | 501,310 | -1.15(-5.93%) |
Apr 14, 2020 | 19.61 | 19.80 | 19.01 | 19.44 | 541,832 | -0.13(-0.65%) |
Apr 13, 2020 | 19.83 | 19.83 | 18.92 | 19.56 | 534,606 | -0.36(-1.78%) |
Apr 09, 2020 | 19.41 | 20.17 | 19.23 | 19.92 | 684,534 | +0.75(+3.94%) |
Apr 08, 2020 | 18.55 | 19.71 | 18.35 | 19.16 | 825,828 | +0.49(+2.61%) |
Apr 07, 2020 | 18.75 | 19.15 | 18.10 | 18.68 | 668,991 | +0.64(+3.56%) |
Apr 06, 2020 | 17.55 | 18.29 | 17.55 | 18.03 | 780,044 | +0.86(+5.02%) |
Apr 03, 2020 | 17.80 | 17.93 | 16.89 | 17.17 | 891,271 | -0.63(-3.55%) |
Apr 02, 2020 | 16.69 | 18.34 | 16.64 | 17.80 | 638,316 | +1.16(+6.99%) |