Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 23.90 | 24.44 | 23.69 | 24.07 | 223,261 | +0.01(+0.03%) |
Jun 29, 2020 | 23.99 | 24.09 | 23.43 | 24.07 | 215,508 | +0.51(+2.17%) |
Jun 26, 2020 | 23.78 | 23.92 | 23.00 | 23.56 | 402,888 | -0.48(-1.99%) |
Jun 25, 2020 | 23.54 | 24.14 | 23.44 | 24.03 | 395,696 | +0.39(+1.65%) |
Jun 24, 2020 | 23.98 | 24.30 | 22.91 | 23.64 | 285,652 | -0.73(-2.99%) |
Jun 23, 2020 | 24.67 | 24.77 | 24.16 | 24.37 | 277,628 | +0.02(+0.07%) |
Jun 22, 2020 | 24.16 | 24.59 | 23.23 | 24.36 | 245,011 | +0.06(+0.26%) |
Jun 19, 2020 | 25.40 | 25.40 | 24.26 | 24.29 | 1,494,116 | -0.93(-3.68%) |
Jun 18, 2020 | 24.54 | 25.38 | 24.54 | 25.22 | 323,999 | +0.29(+1.16%) |
Jun 17, 2020 | 25.21 | 25.23 | 24.65 | 24.94 | 342,276 | -0.07(-0.29%) |
Jun 16, 2020 | 25.38 | 25.56 | 24.45 | 25.01 | 348,263 | +0.83(+3.45%) |
Jun 15, 2020 | 22.55 | 24.86 | 22.55 | 24.17 | 399,518 | +0.62(+2.62%) |
Jun 12, 2020 | 23.66 | 23.83 | 22.84 | 23.56 | 246,981 | +1.07(+4.78%) |
Jun 11, 2020 | 22.84 | 23.22 | 22.30 | 22.48 | 335,345 | -1.38(-5.78%) |
Jun 10, 2020 | 24.48 | 24.65 | 23.64 | 23.86 | 208,733 | -0.72(-2.93%) |
Jun 09, 2020 | 24.94 | 25.12 | 24.39 | 24.58 | 179,977 | -0.80(-3.16%) |
Jun 08, 2020 | 25.49 | 25.52 | 24.71 | 25.38 | 242,312 | +0.99(+4.04%) |
Jun 05, 2020 | 24.88 | 25.18 | 24.33 | 24.40 | 268,072 | +0.84(+3.57%) |
Jun 04, 2020 | 23.09 | 23.71 | 22.41 | 23.56 | 213,519 | +0.25(+1.07%) |
Jun 03, 2020 | 22.60 | 23.61 | 22.60 | 23.31 | 225,553 | +1.16(+5.25%) |
Jun 02, 2020 | 22.16 | 22.31 | 21.83 | 22.15 | 126,862 | +0.37(+1.69%) |
Jun 01, 2020 | 21.41 | 22.25 | 21.31 | 21.78 | 197,715 | +0.45(+2.10%) |
May 29, 2020 | 21.87 | 21.94 | 21.19 | 21.33 | 222,520 | -0.89(-4.00%) |
May 28, 2020 | 23.24 | 23.24 | 22.00 | 22.22 | 224,946 | -0.99(-4.28%) |
May 27, 2020 | 23.09 | 23.32 | 22.40 | 23.21 | 269,652 | +0.86(+3.84%) |
May 26, 2020 | 22.04 | 22.58 | 21.68 | 22.36 | 230,733 | +0.91(+4.22%) |
May 22, 2020 | 21.20 | 21.81 | 20.87 | 21.45 | 301,269 | +0.44(+2.10%) |
May 21, 2020 | 20.87 | 21.47 | 20.87 | 21.01 | 165,666 | +0.06(+0.31%) |
May 20, 2020 | 20.68 | 21.01 | 20.26 | 20.95 | 217,756 | +0.63(+3.12%) |
May 19, 2020 | 20.34 | 20.75 | 20.10 | 20.31 | 234,221 | -0.54(-2.61%) |
May 18, 2020 | 19.92 | 21.14 | 19.92 | 20.86 | 291,212 | +2.10(+11.19%) |
May 15, 2020 | 18.61 | 18.88 | 17.87 | 18.76 | 1,263,484 | +0.10(+0.56%) |
May 14, 2020 | 17.75 | 18.79 | 16.97 | 18.65 | 357,660 | +0.08(+0.43%) |
May 13, 2020 | 19.75 | 19.97 | 18.31 | 18.57 | 229,317 | -1.45(-7.24%) |
May 12, 2020 | 21.41 | 21.41 | 20.02 | 20.02 | 620,276 | -1.26(-5.91%) |
May 11, 2020 | 21.58 | 21.68 | 20.81 | 21.28 | 260,999 | -0.70(-3.17%) |
May 08, 2020 | 21.51 | 22.04 | 20.94 | 21.98 | 198,183 | +0.95(+4.53%) |
May 07, 2020 | 20.90 | 21.49 | 20.66 | 21.03 | 240,481 | +0.53(+2.58%) |
May 06, 2020 | 19.93 | 21.55 | 19.93 | 20.50 | 351,450 | +0.44(+2.20%) |
May 05, 2020 | 20.51 | 20.84 | 19.90 | 20.06 | 237,219 | -0.37(-1.80%) |
May 04, 2020 | 20.68 | 20.95 | 20.01 | 20.42 | 193,943 | -0.78(-3.67%) |
May 01, 2020 | 20.87 | 21.36 | 20.11 | 21.20 | 223,019 | -0.56(-2.58%) |
Apr 30, 2020 | 22.18 | 22.18 | 21.10 | 21.76 | 302,361 | -1.15(-5.03%) |
Apr 29, 2020 | 22.20 | 23.36 | 21.74 | 22.92 | 331,559 | +1.67(+7.84%) |
Apr 28, 2020 | 21.43 | 21.81 | 20.81 | 21.25 | 176,640 | +0.75(+3.67%) |
Apr 27, 2020 | 19.61 | 20.87 | 19.51 | 20.50 | 293,627 | +1.13(+5.83%) |
Apr 24, 2020 | 19.21 | 19.58 | 19.10 | 19.37 | 235,249 | +0.26(+1.38%) |
Apr 23, 2020 | 18.45 | 19.57 | 18.45 | 19.10 | 251,019 | +0.66(+3.56%) |
Apr 22, 2020 | 19.33 | 19.45 | 18.39 | 18.45 | 268,451 | -0.45(-2.37%) |
Apr 21, 2020 | 17.84 | 18.99 | 17.60 | 18.89 | 204,727 | +0.34(+1.86%) |
Apr 20, 2020 | 18.81 | 19.14 | 18.39 | 18.55 | 432,113 | -0.79(-4.06%) |
Apr 17, 2020 | 19.35 | 19.95 | 19.05 | 19.33 | 273,563 | +0.66(+3.52%) |
Apr 16, 2020 | 19.58 | 19.77 | 17.91 | 18.68 | 422,016 | -0.88(-4.51%) |
Apr 15, 2020 | 18.79 | 19.78 | 18.69 | 19.56 | 656,406 | -0.22(-1.13%) |
Apr 14, 2020 | 19.59 | 19.99 | 19.32 | 19.78 | 282,292 | +0.83(+4.40%) |
Apr 13, 2020 | 18.96 | 19.01 | 18.03 | 18.95 | 288,935 | -0.33(-1.70%) |
Apr 09, 2020 | 17.73 | 19.28 | 17.36 | 19.28 | 262,830 | +1.93(+11.13%) |
Apr 08, 2020 | 16.99 | 17.54 | 16.39 | 17.35 | 284,417 | +0.75(+4.49%) |
Apr 07, 2020 | 17.12 | 17.88 | 16.49 | 16.60 | 308,444 | +0.28(+1.72%) |
Apr 06, 2020 | 16.36 | 17.50 | 15.87 | 16.32 | 321,540 | +0.68(+4.35%) |
Apr 03, 2020 | 16.82 | 17.72 | 14.41 | 15.64 | 804,841 | -1.36(-8.01%) |
Apr 02, 2020 | 17.19 | 18.20 | 16.25 | 17.00 | 327,400 | -0.50(-2.88%) |