Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 23.44 | 24.12 | 23.44 | 24.05 | 73,539 | +0.76(+3.26%) |
Jun 29, 2020 | 23.19 | 23.30 | 22.79 | 23.29 | 45,956 | +0.16(+0.69%) |
Jun 26, 2020 | 23.70 | 23.70 | 23.10 | 23.13 | 67,779 | -0.57(-2.40%) |
Jun 25, 2020 | 23.37 | 23.71 | 23.00 | 23.70 | 69,083 | +0.27(+1.15%) |
Jun 24, 2020 | 23.79 | 23.90 | 23.23 | 23.43 | 63,387 | -0.50(-2.09%) |
Jun 23, 2020 | 24.16 | 24.19 | 23.92 | 23.93 | 87,058 | +0.01(+0.04%) |
Jun 22, 2020 | 23.76 | 23.97 | 23.37 | 23.92 | 123,830 | +0.17(+0.71%) |
Jun 19, 2020 | 24.17 | 24.32 | 23.70 | 23.75 | 94,943 | -0.14(-0.58%) |
Jun 18, 2020 | 23.96 | 24.06 | 23.79 | 23.88 | 64,874 | -0.16(-0.66%) |
Jun 17, 2020 | 24.02 | 24.25 | 23.90 | 24.04 | 94,611 | +0.30(+1.25%) |
Jun 16, 2020 | 23.96 | 24.15 | 23.48 | 23.75 | 85,582 | +0.53(+2.29%) |
Jun 15, 2020 | 22.27 | 23.26 | 22.25 | 23.21 | 58,259 | +0.38(+1.67%) |
Jun 12, 2020 | 23.24 | 23.32 | 22.26 | 22.83 | 97,073 | +0.35(+1.56%) |
Jun 11, 2020 | 23.53 | 23.59 | 22.48 | 22.48 | 117,014 | -1.81(-7.45%) |
Jun 10, 2020 | 24.50 | 24.50 | 24.26 | 24.29 | 74,433 | -0.03(-0.11%) |
Jun 09, 2020 | 23.99 | 24.48 | 23.87 | 24.32 | 75,333 | +0.11(+0.48%) |
Jun 08, 2020 | 24.57 | 24.57 | 24.05 | 24.20 | 126,797 | -0.24(-0.99%) |
Jun 05, 2020 | 24.25 | 24.68 | 24.20 | 24.45 | 107,724 | +0.73(+3.08%) |
Jun 04, 2020 | 23.37 | 23.84 | 23.35 | 23.72 | 62,659 | +0.23(+0.98%) |
Jun 03, 2020 | 23.00 | 23.61 | 23.00 | 23.49 | 96,385 | +0.64(+2.80%) |
Jun 02, 2020 | 22.64 | 22.85 | 22.37 | 22.85 | 372,898 | +0.27(+1.21%) |
Jun 01, 2020 | 22.52 | 22.79 | 22.47 | 22.57 | 285,648 | -0.08(-0.33%) |
May 29, 2020 | 22.23 | 22.65 | 22.04 | 22.65 | 94,943 | +0.56(+2.51%) |
May 28, 2020 | 22.61 | 22.87 | 22.02 | 22.09 | 92,706 | -0.60(-2.66%) |
May 27, 2020 | 22.58 | 22.70 | 21.67 | 22.70 | 36,668 | +0.24(+1.07%) |
May 26, 2020 | 22.73 | 22.91 | 22.43 | 22.46 | 49,416 | +0.37(+1.70%) |
May 22, 2020 | 22.06 | 22.10 | 21.82 | 22.08 | 26,170 | +0.12(+0.55%) |
May 21, 2020 | 22.54 | 22.61 | 21.96 | 21.96 | 36,300 | -0.54(-2.40%) |
May 20, 2020 | 22.47 | 22.78 | 22.36 | 22.50 | 101,297 | +0.48(+2.20%) |
May 19, 2020 | 21.97 | 22.54 | 21.97 | 22.02 | 100,968 | +0.06(+0.27%) |
May 18, 2020 | 21.40 | 21.98 | 21.40 | 21.96 | 61,627 | +1.10(+5.30%) |
May 15, 2020 | 20.65 | 20.93 | 20.53 | 20.85 | 54,166 | -0.50(-2.34%) |
May 14, 2020 | 20.52 | 21.35 | 20.20 | 21.35 | 85,497 | +0.65(+3.16%) |
May 13, 2020 | 21.15 | 21.37 | 20.41 | 20.70 | 86,349 | -0.59(-2.76%) |
May 12, 2020 | 22.07 | 22.11 | 21.29 | 21.29 | 49,851 | -0.60(-2.73%) |
May 11, 2020 | 21.63 | 22.05 | 21.44 | 21.89 | 59,032 | +0.11(+0.50%) |
May 08, 2020 | 21.32 | 21.78 | 21.32 | 21.78 | 68,164 | +0.77(+3.65%) |
May 07, 2020 | 20.95 | 21.20 | 20.88 | 21.01 | 54,586 | +0.37(+1.79%) |
May 06, 2020 | 20.54 | 20.95 | 20.53 | 20.64 | 47,082 | +0.34(+1.65%) |
May 05, 2020 | 20.26 | 20.78 | 20.19 | 20.31 | 60,976 | +0.39(+1.95%) |
May 04, 2020 | 19.50 | 19.93 | 19.47 | 19.92 | 51,521 | +0.19(+0.97%) |
May 01, 2020 | 20.32 | 20.36 | 19.61 | 19.73 | 69,990 | -1.19(-5.70%) |
Apr 30, 2020 | 21.75 | 21.75 | 20.92 | 20.92 | 52,620 | -0.89(-4.10%) |
Apr 29, 2020 | 21.04 | 21.86 | 20.97 | 21.81 | 162,553 | +1.24(+6.00%) |
Apr 28, 2020 | 21.04 | 21.04 | 20.58 | 20.58 | 40,445 | -0.06(-0.27%) |
Apr 27, 2020 | 20.43 | 20.81 | 20.43 | 20.63 | 59,366 | +0.42(+2.06%) |
Apr 24, 2020 | 19.79 | 20.25 | 19.65 | 20.22 | 79,423 | +0.36(+1.84%) |
Apr 23, 2020 | 20.05 | 20.19 | 19.83 | 19.85 | 85,914 | -0.14(-0.71%) |
Apr 22, 2020 | 19.52 | 20.07 | 19.39 | 19.99 | 137,141 | +1.11(+5.90%) |
Apr 21, 2020 | 19.48 | 19.54 | 18.84 | 18.88 | 123,499 | -1.00(-5.03%) |
Apr 20, 2020 | 20.05 | 20.31 | 19.88 | 19.88 | 109,321 | -0.42(-2.06%) |
Apr 17, 2020 | 20.55 | 20.59 | 20.07 | 20.30 | 76,380 | +0.15(+0.75%) |
Apr 16, 2020 | 19.96 | 20.16 | 19.69 | 20.14 | 171,953 | +0.54(+2.73%) |
Apr 15, 2020 | 19.71 | 19.72 | 19.33 | 19.61 | 102,727 | -0.57(-2.80%) |
Apr 14, 2020 | 19.81 | 20.19 | 19.81 | 20.17 | 64,016 | +0.84(+4.37%) |
Apr 13, 2020 | 19.07 | 19.33 | 18.98 | 19.33 | 66,253 | +0.15(+0.77%) |
Apr 09, 2020 | 19.77 | 20.02 | 19.05 | 19.18 | 153,978 | -0.30(-1.55%) |
Apr 08, 2020 | 19.21 | 19.58 | 19.01 | 19.48 | 73,897 | +0.60(+3.17%) |
Apr 07, 2020 | 19.68 | 19.68 | 18.86 | 18.89 | 154,179 | +0.02(+0.12%) |
Apr 06, 2020 | 17.64 | 18.88 | 17.64 | 18.86 | 111,999 | +1.93(+11.41%) |
Apr 03, 2020 | 17.22 | 17.37 | 16.63 | 16.93 | 41,994 | -0.33(-1.92%) |
Apr 02, 2020 | 16.83 | 17.30 | 16.83 | 17.26 | 494,578 | +0.31(+1.84%) |