Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 22.26 | 22.30 | 22.11 | 22.23 | 657,327 | -0.02(-0.08%) |
Jun 29, 2020 | 22.16 | 22.35 | 22.08 | 22.25 | 824,030 | +0.22(+0.99%) |
Jun 26, 2020 | 22.49 | 22.50 | 21.92 | 22.03 | 1,879,422 | -0.71(-3.12%) |
Jun 25, 2020 | 22.51 | 22.78 | 22.46 | 22.74 | 1,246,299 | -0.03(-0.15%) |
Jun 24, 2020 | 23.16 | 23.16 | 22.75 | 22.78 | 873,449 | -0.61(-2.59%) |
Jun 23, 2020 | 23.66 | 23.66 | 23.38 | 23.39 | 1,081,012 | +0.03(+0.15%) |
Jun 22, 2020 | 23.23 | 23.40 | 23.07 | 23.35 | 563,921 | +0.17(+0.75%) |
Jun 19, 2020 | 23.52 | 23.62 | 23.17 | 23.18 | 988,611 | -0.45(-1.91%) |
Jun 18, 2020 | 23.51 | 23.65 | 23.46 | 23.63 | 431,698 | +0.04(+0.18%) |
Jun 17, 2020 | 23.69 | 23.77 | 23.49 | 23.59 | 427,244 | -0.07(-0.29%) |
Jun 16, 2020 | 23.78 | 24.05 | 23.40 | 23.65 | 791,564 | +0.84(+3.68%) |
Jun 15, 2020 | 22.20 | 22.92 | 22.17 | 22.81 | 1,214,598 | -0.07(-0.30%) |
Jun 12, 2020 | 23.00 | 23.06 | 22.55 | 22.88 | 1,471,722 | +0.54(+2.40%) |
Jun 11, 2020 | 22.94 | 22.99 | 22.26 | 22.35 | 997,989 | -1.85(-7.66%) |
Jun 10, 2020 | 24.34 | 24.34 | 24.00 | 24.20 | 945,227 | +0.11(+0.47%) |
Jun 09, 2020 | 23.94 | 24.21 | 23.84 | 24.09 | 558,812 | -0.25(-1.03%) |
Jun 08, 2020 | 24.24 | 24.34 | 24.09 | 24.34 | 700,160 | +0.10(+0.39%) |
Jun 05, 2020 | 24.37 | 24.59 | 24.17 | 24.24 | 1,072,053 | +0.91(+3.90%) |
Jun 04, 2020 | 23.29 | 23.52 | 23.20 | 23.33 | 776,553 | -0.06(-0.26%) |
Jun 03, 2020 | 23.22 | 23.50 | 23.21 | 23.39 | 607,790 | +0.46(+2.00%) |
Jun 02, 2020 | 22.98 | 23.06 | 22.87 | 22.94 | 746,327 | +0.09(+0.38%) |
Jun 01, 2020 | 22.53 | 22.93 | 22.47 | 22.85 | 1,429,180 | +0.28(+1.23%) |
May 29, 2020 | 22.51 | 22.67 | 22.32 | 22.57 | 1,199,928 | -0.70(-3.02%) |
May 28, 2020 | 23.26 | 23.46 | 23.19 | 23.27 | 4,384,039 | +0.25(+1.09%) |
May 27, 2020 | 22.92 | 23.12 | 22.81 | 23.02 | 2,657,260 | +0.50(+2.23%) |
May 26, 2020 | 22.03 | 22.54 | 22.01 | 22.52 | 4,550,081 | +2.06(+10.08%) |
May 22, 2020 | 20.50 | 20.54 | 20.30 | 20.46 | 819,072 | -0.10(-0.51%) |
May 21, 2020 | 20.66 | 20.79 | 20.48 | 20.56 | 702,582 | -0.33(-1.58%) |
May 20, 2020 | 20.84 | 21.03 | 20.77 | 20.89 | 696,347 | +0.36(+1.73%) |
May 19, 2020 | 20.67 | 20.76 | 20.51 | 20.54 | 1,127,932 | -0.15(-0.71%) |
May 18, 2020 | 20.36 | 20.76 | 20.32 | 20.68 | 1,047,365 | +0.81(+4.05%) |
May 15, 2020 | 19.66 | 19.90 | 19.66 | 19.88 | 707,816 | +0.23(+1.19%) |
May 14, 2020 | 19.38 | 19.66 | 19.09 | 19.64 | 1,329,076 | -0.33(-1.65%) |
May 13, 2020 | 20.41 | 20.41 | 19.70 | 19.97 | 1,782,305 | +0.29(+1.50%) |
May 12, 2020 | 20.18 | 20.20 | 19.60 | 19.68 | 1,212,051 | -1.10(-5.30%) |
May 11, 2020 | 20.85 | 20.90 | 20.66 | 20.78 | 1,459,343 | +0.01(+0.04%) |
May 08, 2020 | 20.58 | 20.77 | 20.52 | 20.77 | 695,582 | +1.02(+5.18%) |
May 07, 2020 | 19.69 | 19.90 | 19.69 | 19.75 | 553,730 | -0.05(-0.26%) |
May 06, 2020 | 19.95 | 20.01 | 19.78 | 19.80 | 396,629 | -0.02(-0.09%) |
May 05, 2020 | 19.95 | 20.01 | 19.79 | 19.82 | 484,757 | +0.14(+0.70%) |
May 04, 2020 | 19.58 | 19.76 | 19.46 | 19.68 | 634,219 | -0.20(-1.00%) |
May 01, 2020 | 19.86 | 20.01 | 19.78 | 19.88 | 847,001 | -0.96(-4.62%) |
Apr 30, 2020 | 21.16 | 21.16 | 20.62 | 20.84 | 1,164,255 | +0.14(+0.67%) |
Apr 29, 2020 | 20.57 | 20.96 | 20.57 | 20.70 | 773,615 | +0.49(+2.40%) |
Apr 28, 2020 | 20.41 | 20.58 | 20.21 | 20.21 | 907,530 | -0.21(-1.02%) |
Apr 27, 2020 | 20.32 | 20.45 | 20.23 | 20.42 | 1,466,656 | +0.73(+3.70%) |
Apr 24, 2020 | 19.72 | 19.79 | 19.47 | 19.69 | 1,109,562 | +0.22(+1.11%) |
Apr 23, 2020 | 19.55 | 19.77 | 19.47 | 19.48 | 1,226,928 | +0.54(+2.84%) |
Apr 22, 2020 | 19.07 | 19.08 | 18.81 | 18.94 | 610,146 | +0.07(+0.37%) |
Apr 21, 2020 | 19.05 | 19.17 | 18.86 | 18.87 | 1,098,808 | -0.48(-2.46%) |
Apr 20, 2020 | 19.43 | 19.56 | 19.22 | 19.35 | 998,853 | -0.26(-1.33%) |
Apr 17, 2020 | 19.52 | 19.69 | 19.37 | 19.61 | 1,258,096 | +1.40(+7.71%) |
Apr 16, 2020 | 18.33 | 18.33 | 17.99 | 18.20 | 1,070,519 | -0.35(-1.87%) |
Apr 15, 2020 | 18.97 | 18.97 | 18.50 | 18.55 | 1,290,920 | -0.55(-2.86%) |
Apr 14, 2020 | 19.33 | 19.41 | 19.01 | 19.10 | 992,851 | +0.11(+0.59%) |
Apr 13, 2020 | 19.18 | 19.24 | 18.85 | 18.98 | 786,256 | -0.36(-1.88%) |
Apr 09, 2020 | 19.42 | 19.64 | 19.18 | 19.35 | 876,893 | +0.17(+0.90%) |
Apr 08, 2020 | 19.15 | 19.27 | 18.78 | 19.17 | 1,185,878 | +0.37(+1.98%) |
Apr 07, 2020 | 19.54 | 19.69 | 18.79 | 18.80 | 1,438,205 | +0.19(+1.02%) |
Apr 06, 2020 | 18.27 | 18.68 | 18.08 | 18.61 | 1,895,124 | +1.40(+8.16%) |
Apr 03, 2020 | 17.33 | 17.43 | 17.11 | 17.21 | 1,644,146 | -0.88(-4.89%) |
Apr 02, 2020 | 17.98 | 18.19 | 17.70 | 18.09 | 1,400,039 | -0.17(-0.95%) |