Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 22.22 | 22.22 | 21.01 | 21.45 | 62,203 | +0.22(+1.04%) |
Jun 29, 2020 | 20.35 | 21.45 | 19.80 | 21.23 | 72,291 | +1.54(+7.82%) |
Jun 26, 2020 | 21.56 | 21.73 | 19.69 | 19.69 | 134,745 | -2.09(-9.60%) |
Jun 25, 2020 | 21.67 | 22.33 | 21.12 | 21.78 | 39,398 | +0.11(+0.51%) |
Jun 24, 2020 | 22.00 | 22.44 | 21.12 | 21.67 | 38,112 | -0.33(-1.50%) |
Jun 23, 2020 | 22.11 | 22.99 | 22.00 | 22.00 | 26,650 | -0.33(-1.48%) |
Jun 22, 2020 | 22.00 | 22.44 | 21.67 | 22.33 | 24,810 | +0.11(+0.50%) |
Jun 19, 2020 | 22.00 | 22.71 | 22.00 | 22.22 | 52,518 | +0.22(+1.00%) |
Jun 18, 2020 | 22.33 | 22.44 | 21.89 | 22.00 | 18,904 | -0.33(-1.48%) |
Jun 17, 2020 | 22.66 | 22.88 | 22.22 | 22.33 | 20,903 | -0.55(-2.40%) |
Jun 16, 2020 | 22.55 | 23.21 | 22.22 | 22.88 | 27,540 | +0.44(+1.96%) |
Jun 15, 2020 | 21.45 | 22.99 | 20.90 | 22.44 | 74,495 | +0.44(+2.00%) |
Jun 12, 2020 | 22.55 | 22.88 | 21.01 | 22.00 | 63,945 | -0.44(-1.96%) |
Jun 11, 2020 | 22.22 | 22.99 | 21.67 | 22.44 | 62,569 | -0.88(-3.77%) |
Jun 10, 2020 | 23.43 | 24.20 | 23.10 | 23.32 | 21,853 | -0.22(-0.93%) |
Jun 09, 2020 | 23.98 | 24.09 | 23.32 | 23.54 | 25,391 | -0.44(-1.83%) |
Jun 08, 2020 | 23.10 | 24.42 | 22.88 | 23.98 | 54,032 | +0.88(+3.81%) |
Jun 05, 2020 | 22.99 | 23.76 | 22.88 | 23.10 | 46,545 | +0.33(+1.45%) |
Jun 04, 2020 | 23.21 | 23.65 | 22.11 | 22.77 | 59,536 | -0.44(-1.90%) |
Jun 03, 2020 | 23.43 | 24.09 | 23.10 | 23.21 | 35,931 | -0.11(-0.47%) |
Jun 02, 2020 | 23.21 | 23.54 | 22.39 | 23.32 | 31,602 | +0.33(+1.44%) |
Jun 01, 2020 | 23.54 | 23.65 | 22.77 | 22.99 | 44,262 | -0.55(-2.34%) |
May 29, 2020 | 23.76 | 23.98 | 22.88 | 23.54 | 32,363 | +0.00(+0.00%) |
May 28, 2020 | 23.76 | 24.75 | 23.43 | 23.54 | 63,616 | +0.00(+0.00%) |
May 27, 2020 | 22.77 | 23.87 | 22.00 | 23.54 | 51,857 | +0.99(+4.39%) |
May 26, 2020 | 23.76 | 23.87 | 22.33 | 22.55 | 48,111 | -0.77(-3.30%) |
May 22, 2020 | 22.99 | 23.65 | 22.50 | 23.32 | 88,009 | +0.44(+1.92%) |
May 21, 2020 | 22.33 | 23.10 | 21.89 | 22.88 | 88,936 | +0.55(+2.46%) |
May 20, 2020 | 22.00 | 22.99 | 21.78 | 22.33 | 42,166 | +0.66(+3.05%) |
May 19, 2020 | 22.33 | 22.66 | 21.56 | 21.67 | 63,583 | -0.77(-3.43%) |
May 18, 2020 | 23.32 | 23.43 | 22.00 | 22.44 | 65,361 | +0.11(+0.49%) |
May 15, 2020 | 22.33 | 22.82 | 21.78 | 22.33 | 43,090 | +0.33(+1.50%) |
May 14, 2020 | 22.88 | 22.88 | 21.45 | 22.00 | 66,947 | -0.99(-4.31%) |
May 13, 2020 | 24.75 | 24.97 | 22.55 | 22.99 | 65,046 | -1.43(-5.86%) |
May 12, 2020 | 26.07 | 26.07 | 24.31 | 24.42 | 80,494 | -2.31(-8.64%) |
May 11, 2020 | 25.63 | 27.17 | 25.08 | 26.73 | 68,514 | +1.10(+4.29%) |
May 08, 2020 | 26.40 | 26.51 | 24.86 | 25.63 | 74,545 | +0.99(+4.02%) |
May 07, 2020 | 26.51 | 26.84 | 24.53 | 24.64 | 46,391 | -2.09(-7.82%) |
May 06, 2020 | 25.85 | 27.83 | 25.41 | 26.73 | 90,280 | +1.54(+6.11%) |
May 05, 2020 | 24.20 | 25.85 | 23.98 | 25.19 | 95,440 | +1.10(+4.57%) |
May 04, 2020 | 23.54 | 24.20 | 22.44 | 24.09 | 73,264 | +0.33(+1.39%) |
May 01, 2020 | 25.08 | 25.41 | 22.66 | 23.76 | 50,518 | -1.87(-7.30%) |
Apr 30, 2020 | 26.40 | 26.84 | 25.41 | 25.63 | 31,604 | -1.10(-4.12%) |
Apr 29, 2020 | 25.19 | 27.17 | 25.08 | 26.73 | 50,977 | +1.76(+7.05%) |
Apr 28, 2020 | 27.06 | 27.06 | 24.42 | 24.97 | 52,974 | -1.43(-5.42%) |
Apr 27, 2020 | 25.30 | 26.95 | 24.86 | 26.40 | 56,053 | +1.43(+5.73%) |
Apr 24, 2020 | 25.30 | 25.85 | 24.64 | 24.97 | 36,427 | -0.44(-1.73%) |
Apr 23, 2020 | 25.74 | 26.73 | 25.25 | 25.41 | 35,832 | -0.55(-2.12%) |
Apr 22, 2020 | 26.73 | 26.95 | 25.74 | 25.96 | 40,338 | -0.33(-1.26%) |
Apr 21, 2020 | 25.74 | 26.73 | 25.08 | 26.29 | 45,023 | -0.66(-2.45%) |
Apr 20, 2020 | 26.95 | 28.16 | 25.74 | 26.95 | 45,408 | +0.00(+0.00%) |
Apr 17, 2020 | 27.39 | 27.50 | 25.41 | 26.95 | 49,836 | +0.33(+1.24%) |
Apr 16, 2020 | 26.84 | 26.84 | 24.86 | 26.62 | 50,202 | -0.11(-0.41%) |
Apr 15, 2020 | 27.39 | 27.39 | 24.97 | 26.73 | 51,401 | -0.88(-3.19%) |
Apr 14, 2020 | 28.16 | 28.82 | 26.18 | 27.61 | 80,061 | +0.66(+2.45%) |
Apr 13, 2020 | 24.97 | 27.39 | 24.42 | 26.95 | 78,468 | +2.42(+9.87%) |
Apr 09, 2020 | 23.87 | 25.68 | 23.32 | 24.53 | 117,636 | +1.21(+5.19%) |
Apr 08, 2020 | 22.44 | 24.36 | 21.89 | 23.32 | 67,978 | +1.21(+5.47%) |
Apr 07, 2020 | 23.32 | 23.76 | 21.01 | 22.11 | 77,583 | -0.88(-3.83%) |
Apr 06, 2020 | 20.35 | 23.54 | 20.02 | 22.99 | 97,702 | +3.19(+16.11%) |
Apr 03, 2020 | 20.35 | 20.63 | 19.14 | 19.80 | 66,063 | -0.99(-4.76%) |
Apr 02, 2020 | 19.80 | 21.23 | 18.81 | 20.79 | 68,514 | +1.32(+6.78%) |