Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 22.45 | 23.51 | 22.44 | 23.41 | 1,093,002 | +0.79(+3.47%) |
Jun 29, 2020 | 22.36 | 22.73 | 22.25 | 22.62 | 765,459 | +0.51(+2.31%) |
Jun 26, 2020 | 23.51 | 23.66 | 22.08 | 22.11 | 1,598,819 | -1.78(-7.45%) |
Jun 25, 2020 | 23.27 | 23.91 | 23.21 | 23.89 | 1,024,596 | +0.48(+2.03%) |
Jun 24, 2020 | 23.68 | 23.82 | 23.20 | 23.41 | 855,172 | -0.54(-2.25%) |
Jun 23, 2020 | 24.13 | 24.33 | 23.83 | 23.95 | 802,803 | +0.18(+0.76%) |
Jun 22, 2020 | 23.39 | 23.89 | 23.20 | 23.77 | 722,219 | +0.22(+0.95%) |
Jun 19, 2020 | 24.17 | 24.18 | 22.90 | 23.55 | 1,433,160 | -0.06(-0.24%) |
Jun 18, 2020 | 23.12 | 23.76 | 23.05 | 23.61 | 688,965 | +0.19(+0.80%) |
Jun 17, 2020 | 22.86 | 23.46 | 22.73 | 23.42 | 877,550 | +0.60(+2.62%) |
Jun 16, 2020 | 23.20 | 23.20 | 22.22 | 22.82 | 585,469 | +0.53(+2.36%) |
Jun 15, 2020 | 20.85 | 22.40 | 20.85 | 22.30 | 567,508 | +0.73(+3.37%) |
Jun 12, 2020 | 21.75 | 21.78 | 21.04 | 21.57 | 799,548 | +0.72(+3.45%) |
Jun 11, 2020 | 21.73 | 22.09 | 20.83 | 20.85 | 982,219 | -1.72(-7.63%) |
Jun 10, 2020 | 23.51 | 23.92 | 22.54 | 22.57 | 765,293 | -0.78(-3.33%) |
Jun 09, 2020 | 22.94 | 23.37 | 22.83 | 23.35 | 690,773 | -0.09(-0.37%) |
Jun 08, 2020 | 23.79 | 23.79 | 23.12 | 23.43 | 487,735 | +0.05(+0.22%) |
Jun 05, 2020 | 22.86 | 23.71 | 22.86 | 23.38 | 732,201 | +1.02(+4.54%) |
Jun 04, 2020 | 22.47 | 22.61 | 21.85 | 22.37 | 606,155 | -0.29(-1.27%) |
Jun 03, 2020 | 21.96 | 22.93 | 21.69 | 22.66 | 1,013,463 | +1.06(+4.90%) |
Jun 02, 2020 | 21.20 | 21.68 | 20.96 | 21.60 | 641,356 | +0.62(+2.95%) |
Jun 01, 2020 | 21.03 | 21.46 | 20.88 | 20.98 | 884,910 | +0.12(+0.55%) |
May 29, 2020 | 21.05 | 21.20 | 20.67 | 20.86 | 687,767 | -0.38(-1.80%) |
May 28, 2020 | 22.17 | 22.35 | 21.18 | 21.24 | 434,844 | -0.74(-3.37%) |
May 27, 2020 | 21.71 | 22.01 | 21.53 | 21.99 | 540,400 | +0.68(+3.18%) |
May 26, 2020 | 20.85 | 21.76 | 20.72 | 21.31 | 930,749 | +1.17(+5.83%) |
May 22, 2020 | 20.15 | 20.17 | 19.67 | 20.14 | 319,791 | +0.17(+0.87%) |
May 21, 2020 | 19.90 | 20.24 | 19.82 | 19.96 | 339,170 | +0.06(+0.33%) |
May 20, 2020 | 19.98 | 20.22 | 19.70 | 19.90 | 528,836 | +0.32(+1.62%) |
May 19, 2020 | 20.07 | 20.34 | 19.56 | 19.58 | 567,326 | -0.57(-2.82%) |
May 18, 2020 | 20.00 | 20.33 | 19.71 | 20.15 | 810,508 | +0.86(+4.44%) |
May 15, 2020 | 19.29 | 19.43 | 19.10 | 19.29 | 557,795 | -0.25(-1.29%) |
May 14, 2020 | 18.57 | 19.57 | 18.30 | 19.55 | 844,974 | +0.50(+2.61%) |
May 13, 2020 | 19.71 | 19.85 | 18.69 | 19.05 | 871,785 | -1.01(-5.02%) |
May 12, 2020 | 21.26 | 21.43 | 20.02 | 20.05 | 784,769 | -1.03(-4.88%) |
May 11, 2020 | 20.26 | 21.53 | 20.10 | 21.08 | 923,910 | +0.47(+2.29%) |
May 08, 2020 | 20.73 | 20.93 | 20.41 | 20.61 | 634,871 | +0.26(+1.28%) |
May 07, 2020 | 20.31 | 20.68 | 20.26 | 20.35 | 833,705 | +0.36(+1.80%) |
May 06, 2020 | 20.72 | 20.72 | 19.67 | 19.99 | 817,798 | -0.60(-2.91%) |
May 05, 2020 | 20.91 | 21.16 | 20.51 | 20.59 | 788,910 | +0.03(+0.14%) |
May 04, 2020 | 20.03 | 20.65 | 19.79 | 20.56 | 918,047 | +0.17(+0.83%) |
May 01, 2020 | 20.07 | 20.39 | 19.76 | 20.39 | 846,116 | -0.33(-1.60%) |
Apr 30, 2020 | 20.24 | 21.10 | 19.79 | 20.72 | 1,328,974 | +0.60(+2.97%) |
Apr 29, 2020 | 19.12 | 20.52 | 19.01 | 20.13 | 1,294,834 | +1.88(+10.30%) |
Apr 28, 2020 | 17.42 | 18.65 | 17.25 | 18.25 | 870,551 | +1.30(+7.69%) |
Apr 27, 2020 | 16.73 | 17.08 | 16.44 | 16.94 | 1,176,203 | +0.45(+2.73%) |
Apr 24, 2020 | 16.16 | 16.62 | 15.93 | 16.49 | 462,551 | +0.47(+2.94%) |
Apr 23, 2020 | 15.82 | 16.55 | 15.72 | 16.02 | 535,211 | -0.13(-0.78%) |
Apr 22, 2020 | 16.36 | 16.36 | 15.90 | 16.15 | 463,215 | +0.23(+1.46%) |
Apr 21, 2020 | 15.30 | 16.01 | 15.10 | 15.92 | 539,759 | +0.18(+1.16%) |
Apr 20, 2020 | 15.84 | 16.08 | 15.49 | 15.73 | 584,440 | -0.37(-2.32%) |
Apr 17, 2020 | 16.10 | 16.44 | 15.84 | 16.11 | 928,369 | +0.64(+4.14%) |
Apr 16, 2020 | 15.79 | 15.88 | 14.94 | 15.47 | 660,893 | -0.22(-1.39%) |
Apr 15, 2020 | 15.38 | 15.86 | 15.03 | 15.68 | 491,356 | -0.18(-1.11%) |
Apr 14, 2020 | 16.50 | 16.84 | 15.84 | 15.86 | 665,287 | -0.08(-0.53%) |
Apr 13, 2020 | 16.11 | 16.49 | 15.74 | 15.94 | 680,185 | -0.13(-0.83%) |
Apr 09, 2020 | 15.51 | 16.48 | 15.29 | 16.08 | 601,344 | +0.94(+6.18%) |
Apr 08, 2020 | 14.70 | 15.66 | 14.56 | 15.14 | 511,356 | +0.58(+4.01%) |
Apr 07, 2020 | 15.40 | 15.58 | 14.46 | 14.56 | 769,506 | -0.11(-0.77%) |
Apr 06, 2020 | 14.61 | 14.85 | 14.12 | 14.67 | 810,222 | +0.88(+6.38%) |
Apr 03, 2020 | 13.61 | 13.97 | 12.96 | 13.79 | 714,993 | -0.03(-0.20%) |
Apr 02, 2020 | 13.75 | 14.62 | 13.42 | 13.82 | 447,562 | +0.00(+0.00%) |