Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 21.26 | 22.22 | 21.26 | 22.06 | 53,730 | +0.57(+2.65%) |
Jun 29, 2020 | 20.93 | 21.59 | 20.87 | 21.49 | 106,639 | +0.90(+4.36%) |
Jun 26, 2020 | 20.90 | 21.05 | 19.96 | 20.59 | 214,549 | -0.72(-3.40%) |
Jun 25, 2020 | 20.43 | 21.44 | 20.43 | 21.31 | 71,618 | +0.65(+3.13%) |
Jun 24, 2020 | 21.23 | 21.23 | 20.44 | 20.67 | 59,467 | -0.97(-4.46%) |
Jun 23, 2020 | 22.26 | 22.55 | 21.55 | 21.63 | 78,242 | -0.15(-0.71%) |
Jun 22, 2020 | 21.93 | 21.93 | 21.41 | 21.79 | 89,544 | +0.04(+0.18%) |
Jun 19, 2020 | 21.51 | 21.75 | 20.71 | 21.75 | 221,487 | +0.58(+2.74%) |
Jun 18, 2020 | 20.80 | 21.53 | 20.79 | 21.17 | 65,131 | +0.02(+0.09%) |
Jun 17, 2020 | 21.73 | 22.21 | 21.08 | 21.15 | 60,880 | -0.67(-3.05%) |
Jun 16, 2020 | 22.23 | 22.92 | 21.38 | 21.82 | 101,896 | +0.93(+4.44%) |
Jun 15, 2020 | 19.95 | 21.01 | 19.82 | 20.89 | 55,518 | +0.10(+0.46%) |
Jun 12, 2020 | 21.20 | 21.21 | 20.17 | 20.79 | 51,462 | +0.55(+2.72%) |
Jun 11, 2020 | 20.76 | 21.00 | 20.20 | 20.24 | 126,605 | -1.71(-7.79%) |
Jun 10, 2020 | 23.42 | 23.42 | 21.90 | 21.95 | 58,768 | -1.55(-6.61%) |
Jun 09, 2020 | 23.26 | 24.01 | 22.87 | 23.51 | 56,121 | -0.49(-2.05%) |
Jun 08, 2020 | 23.42 | 24.00 | 23.42 | 24.00 | 64,325 | +0.73(+3.15%) |
Jun 05, 2020 | 22.74 | 23.75 | 22.37 | 23.26 | 131,815 | +1.83(+8.51%) |
Jun 04, 2020 | 21.12 | 21.73 | 20.94 | 21.44 | 47,827 | +0.23(+1.09%) |
Jun 03, 2020 | 20.76 | 21.55 | 20.54 | 21.21 | 69,220 | +1.03(+5.12%) |
Jun 02, 2020 | 20.58 | 22.03 | 20.11 | 20.17 | 83,263 | -0.11(-0.52%) |
Jun 01, 2020 | 20.72 | 20.80 | 20.23 | 20.28 | 63,291 | -0.29(-1.41%) |
May 29, 2020 | 20.92 | 21.48 | 20.16 | 20.57 | 76,521 | -0.54(-2.56%) |
May 28, 2020 | 22.79 | 22.81 | 21.08 | 21.11 | 62,231 | -1.22(-5.45%) |
May 27, 2020 | 21.29 | 22.53 | 21.25 | 22.33 | 105,129 | +1.90(+9.31%) |
May 26, 2020 | 20.46 | 20.78 | 20.18 | 20.43 | 92,914 | +0.83(+4.24%) |
May 22, 2020 | 19.53 | 19.69 | 19.13 | 19.59 | 107,792 | +0.12(+0.59%) |
May 21, 2020 | 19.37 | 19.60 | 19.22 | 19.48 | 70,595 | -0.07(-0.35%) |
May 20, 2020 | 18.96 | 19.87 | 18.96 | 19.55 | 101,002 | +0.99(+5.36%) |
May 19, 2020 | 19.25 | 19.53 | 18.55 | 18.55 | 75,168 | -0.81(-4.19%) |
May 18, 2020 | 18.91 | 19.64 | 18.35 | 19.36 | 120,449 | +1.34(+7.45%) |
May 15, 2020 | 17.73 | 18.18 | 17.51 | 18.02 | 70,515 | +0.13(+0.70%) |
May 14, 2020 | 17.22 | 17.99 | 16.77 | 17.90 | 95,270 | +0.18(+1.04%) |
May 13, 2020 | 17.75 | 18.10 | 17.21 | 17.71 | 129,150 | -0.44(-2.45%) |
May 12, 2020 | 19.31 | 19.31 | 18.09 | 18.16 | 84,556 | -1.02(-5.34%) |
May 11, 2020 | 19.48 | 19.79 | 18.72 | 19.18 | 99,063 | -0.72(-3.64%) |
May 08, 2020 | 19.49 | 19.91 | 19.09 | 19.90 | 86,565 | +0.95(+4.99%) |
May 07, 2020 | 18.87 | 19.26 | 18.59 | 18.96 | 57,276 | +0.33(+1.76%) |
May 06, 2020 | 18.91 | 19.16 | 18.55 | 18.63 | 64,815 | -0.24(-1.28%) |
May 05, 2020 | 19.79 | 19.81 | 18.78 | 18.87 | 78,359 | -0.36(-1.86%) |
May 04, 2020 | 19.29 | 19.64 | 18.85 | 19.23 | 59,667 | -0.21(-1.09%) |
May 01, 2020 | 20.08 | 20.08 | 18.71 | 19.44 | 101,372 | -0.54(-2.71%) |
Apr 30, 2020 | 20.63 | 20.63 | 19.25 | 19.98 | 109,228 | -1.51(-7.01%) |
Apr 29, 2020 | 20.94 | 21.93 | 20.18 | 21.49 | 126,036 | +1.36(+6.77%) |
Apr 28, 2020 | 19.31 | 20.47 | 19.31 | 20.13 | 46,747 | +0.54(+2.76%) |
Apr 27, 2020 | 18.86 | 19.92 | 18.75 | 19.59 | 59,718 | +1.18(+6.40%) |
Apr 24, 2020 | 18.34 | 18.75 | 18.01 | 18.41 | 41,832 | +0.41(+2.25%) |
Apr 23, 2020 | 17.57 | 18.34 | 17.57 | 18.00 | 69,153 | +0.52(+2.98%) |
Apr 22, 2020 | 17.75 | 17.83 | 17.12 | 17.48 | 86,943 | +0.11(+0.61%) |
Apr 21, 2020 | 16.71 | 17.44 | 16.66 | 17.37 | 77,840 | -0.06(-0.33%) |
Apr 20, 2020 | 16.99 | 17.82 | 16.85 | 17.43 | 65,717 | -0.19(-1.10%) |
Apr 17, 2020 | 17.05 | 18.16 | 17.05 | 17.62 | 139,581 | +0.75(+4.46%) |
Apr 16, 2020 | 17.54 | 17.54 | 16.36 | 16.87 | 132,039 | -0.16(-0.95%) |
Apr 15, 2020 | 17.94 | 17.94 | 16.96 | 17.03 | 82,582 | -1.15(-6.34%) |
Apr 14, 2020 | 19.34 | 19.44 | 17.81 | 18.19 | 93,003 | -0.51(-2.75%) |
Apr 13, 2020 | 19.52 | 19.55 | 18.53 | 18.70 | 84,707 | -1.00(-5.08%) |
Apr 09, 2020 | 18.82 | 19.94 | 18.62 | 19.70 | 148,216 | +1.34(+7.32%) |
Apr 08, 2020 | 18.54 | 18.63 | 17.94 | 18.36 | 115,059 | +0.27(+1.47%) |
Apr 07, 2020 | 18.90 | 19.35 | 17.50 | 18.09 | 109,738 | -0.08(-0.42%) |
Apr 06, 2020 | 18.09 | 19.01 | 17.51 | 18.17 | 134,779 | +1.00(+5.83%) |
Apr 03, 2020 | 18.13 | 18.34 | 16.87 | 17.17 | 57,418 | -1.25(-6.78%) |
Apr 02, 2020 | 18.43 | 18.91 | 17.78 | 18.41 | 62,461 | -0.19(-1.02%) |