Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 24.02 | 24.71 | 21.55 | 21.71 | 50,058 | -2.28(-9.50%) |
Jun 29, 2020 | 22.39 | 23.99 | 22.39 | 23.99 | 14,192 | +1.82(+8.21%) |
Jun 26, 2020 | 22.91 | 23.10 | 20.89 | 22.17 | 63,300 | -0.92(-3.98%) |
Jun 25, 2020 | 23.75 | 23.77 | 22.50 | 23.09 | 28,480 | -0.55(-2.33%) |
Jun 24, 2020 | 24.97 | 24.98 | 23.05 | 23.64 | 56,626 | -1.20(-4.83%) |
Jun 23, 2020 | 23.93 | 25.00 | 23.93 | 24.84 | 12,183 | +0.75(+3.11%) |
Jun 22, 2020 | 23.91 | 24.49 | 23.39 | 24.09 | 11,339 | +0.09(+0.37%) |
Jun 19, 2020 | 24.58 | 24.69 | 23.78 | 24.00 | 24,300 | -0.33(-1.36%) |
Jun 18, 2020 | 24.91 | 25.11 | 24.04 | 24.33 | 18,111 | -0.08(-0.33%) |
Jun 17, 2020 | 25.76 | 25.79 | 24.11 | 24.41 | 23,741 | -1.59(-6.12%) |
Jun 16, 2020 | 26.31 | 26.31 | 25.43 | 26.00 | 22,803 | +0.51(+2.00%) |
Jun 15, 2020 | 23.99 | 25.54 | 23.99 | 25.49 | 70,865 | +0.84(+3.41%) |
Jun 12, 2020 | 24.90 | 25.00 | 23.87 | 24.65 | 54,900 | +0.07(+0.28%) |
Jun 11, 2020 | 24.00 | 24.60 | 23.56 | 24.58 | 66,432 | -0.49(-1.95%) |
Jun 10, 2020 | 25.50 | 25.50 | 24.39 | 25.07 | 32,056 | -0.57(-2.22%) |
Jun 09, 2020 | 24.69 | 27.96 | 24.69 | 25.64 | 120,258 | +0.35(+1.38%) |
Jun 08, 2020 | 23.70 | 25.32 | 23.42 | 25.29 | 60,346 | +1.51(+6.35%) |
Jun 05, 2020 | 23.28 | 23.90 | 22.75 | 23.78 | 95,900 | +0.79(+3.44%) |
Jun 04, 2020 | 20.76 | 23.00 | 20.76 | 22.99 | 40,363 | +2.21(+10.64%) |
Jun 03, 2020 | 21.00 | 21.29 | 19.80 | 20.78 | 48,283 | -0.02(-0.10%) |
Jun 02, 2020 | 20.55 | 20.99 | 20.26 | 20.80 | 30,093 | +0.42(+2.06%) |
Jun 01, 2020 | 19.98 | 20.66 | 19.70 | 20.38 | 34,461 | +0.72(+3.66%) |
May 29, 2020 | 19.46 | 20.50 | 19.00 | 19.66 | 48,900 | +0.17(+0.87%) |
May 28, 2020 | 19.55 | 20.12 | 19.00 | 19.49 | 58,872 | -0.06(-0.31%) |
May 27, 2020 | 19.26 | 19.60 | 18.99 | 19.55 | 42,004 | +0.69(+3.66%) |
May 26, 2020 | 18.68 | 19.05 | 18.68 | 18.86 | 10,046 | +0.96(+5.36%) |
May 22, 2020 | 17.79 | 18.00 | 17.14 | 17.90 | 17,600 | +0.39(+2.23%) |
May 21, 2020 | 18.78 | 18.78 | 17.45 | 17.51 | 96,205 | -1.29(-6.86%) |
May 20, 2020 | 18.02 | 18.85 | 18.02 | 18.80 | 20,179 | +0.80(+4.44%) |
May 19, 2020 | 17.60 | 18.07 | 17.33 | 18.00 | 21,649 | +0.05(+0.28%) |
May 18, 2020 | 17.76 | 17.98 | 17.35 | 17.95 | 26,109 | +0.96(+5.65%) |
May 15, 2020 | 15.96 | 17.10 | 15.96 | 16.99 | 35,700 | +1.13(+7.12%) |
May 14, 2020 | 15.34 | 15.89 | 14.70 | 15.86 | 27,639 | +0.40(+2.59%) |
May 13, 2020 | 15.03 | 15.97 | 14.70 | 15.46 | 15,609 | +0.61(+4.11%) |
May 12, 2020 | 15.00 | 16.30 | 14.85 | 14.85 | 40,579 | -0.23(-1.53%) |
May 11, 2020 | 16.73 | 17.05 | 15.08 | 15.08 | 59,787 | -1.49(-8.99%) |
May 08, 2020 | 18.14 | 18.14 | 16.57 | 16.57 | 88,600 | -1.35(-7.53%) |
May 07, 2020 | 17.78 | 18.80 | 17.78 | 17.92 | 51,698 | +0.26(+1.47%) |
May 06, 2020 | 18.68 | 19.96 | 17.26 | 17.66 | 115,306 | -1.42(-7.44%) |
May 05, 2020 | 18.42 | 19.45 | 18.39 | 19.08 | 11,061 | +1.11(+6.18%) |
May 04, 2020 | 18.00 | 18.00 | 17.18 | 17.97 | 18,930 | -0.10(-0.55%) |
May 01, 2020 | 18.15 | 18.18 | 17.90 | 18.07 | 20,200 | -0.20(-1.09%) |
Apr 30, 2020 | 18.92 | 19.16 | 17.68 | 18.27 | 22,051 | -1.17(-6.02%) |
Apr 29, 2020 | 19.17 | 19.97 | 19.07 | 19.44 | 30,928 | +0.63(+3.35%) |
Apr 28, 2020 | 19.15 | 19.15 | 18.51 | 18.81 | 10,434 | -0.34(-1.78%) |
Apr 27, 2020 | 18.17 | 19.49 | 18.01 | 19.15 | 34,090 | +1.25(+6.98%) |
Apr 24, 2020 | 17.90 | 18.37 | 17.77 | 17.90 | 20,100 | -0.09(-0.50%) |
Apr 23, 2020 | 18.79 | 19.30 | 17.87 | 17.99 | 47,137 | -1.18(-6.16%) |
Apr 22, 2020 | 18.09 | 19.17 | 17.99 | 19.17 | 46,598 | +1.15(+6.38%) |
Apr 21, 2020 | 17.33 | 18.20 | 17.21 | 18.02 | 12,434 | +0.20(+1.12%) |
Apr 20, 2020 | 16.90 | 18.19 | 16.90 | 17.82 | 18,472 | +0.32(+1.83%) |
Apr 17, 2020 | 17.00 | 18.25 | 16.80 | 17.50 | 48,400 | +0.78(+4.67%) |
Apr 16, 2020 | 16.91 | 17.20 | 16.14 | 16.72 | 50,309 | -0.28(-1.65%) |
Apr 15, 2020 | 17.35 | 17.41 | 16.84 | 17.00 | 39,594 | -0.40(-2.30%) |
Apr 14, 2020 | 18.00 | 18.29 | 17.40 | 17.40 | 62,488 | +0.15(+0.87%) |
Apr 13, 2020 | 17.61 | 18.10 | 17.03 | 17.25 | 41,318 | -0.78(-4.33%) |
Apr 09, 2020 | 17.46 | 18.47 | 16.68 | 18.03 | 63,000 | +1.09(+6.43%) |
Apr 08, 2020 | 17.26 | 17.26 | 16.49 | 16.94 | 18,571 | -0.01(-0.06%) |
Apr 07, 2020 | 16.36 | 17.49 | 16.24 | 16.95 | 34,999 | +0.87(+5.41%) |
Apr 06, 2020 | 15.51 | 16.22 | 15.50 | 16.08 | 29,423 | +0.92(+6.07%) |
Apr 03, 2020 | 15.08 | 15.65 | 14.47 | 15.16 | 47,600 | -0.07(-0.46%) |
Apr 02, 2020 | 14.86 | 15.33 | 14.55 | 15.23 | 57,973 | +0.38(+2.56%) |