Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 22.04 | 22.50 | 21.82 | 22.46 | 278,029 | +0.34(+1.54%) |
Jun 29, 2020 | 21.82 | 22.33 | 21.55 | 22.12 | 310,571 | +0.55(+2.55%) |
Jun 26, 2020 | 21.77 | 21.81 | 21.27 | 21.57 | 414,500 | -0.28(-1.28%) |
Jun 25, 2020 | 21.32 | 21.91 | 21.08 | 21.85 | 344,076 | +0.54(+2.53%) |
Jun 24, 2020 | 21.32 | 21.54 | 21.16 | 21.31 | 292,160 | -0.23(-1.07%) |
Jun 23, 2020 | 21.36 | 21.93 | 21.36 | 21.54 | 348,216 | +0.20(+0.94%) |
Jun 22, 2020 | 20.95 | 21.36 | 20.82 | 21.34 | 326,197 | +0.33(+1.57%) |
Jun 19, 2020 | 20.50 | 21.01 | 20.23 | 21.01 | 698,500 | +0.71(+3.50%) |
Jun 18, 2020 | 19.93 | 20.37 | 19.93 | 20.30 | 168,231 | +0.28(+1.40%) |
Jun 17, 2020 | 20.28 | 20.38 | 19.92 | 20.02 | 238,352 | -0.18(-0.89%) |
Jun 16, 2020 | 20.41 | 20.47 | 19.69 | 20.20 | 357,867 | +0.26(+1.30%) |
Jun 15, 2020 | 19.24 | 19.96 | 19.24 | 19.94 | 241,863 | +0.36(+1.84%) |
Jun 12, 2020 | 20.10 | 20.28 | 19.28 | 19.58 | 341,600 | -0.07(-0.36%) |
Jun 11, 2020 | 19.58 | 19.79 | 19.39 | 19.65 | 512,839 | -0.47(-2.34%) |
Jun 10, 2020 | 20.58 | 20.70 | 19.84 | 20.12 | 343,321 | -0.43(-2.09%) |
Jun 09, 2020 | 20.29 | 20.71 | 19.80 | 20.55 | 689,328 | +0.47(+2.34%) |
Jun 08, 2020 | 19.60 | 20.29 | 19.52 | 20.08 | 451,858 | +0.56(+2.87%) |
Jun 05, 2020 | 19.30 | 19.88 | 19.16 | 19.52 | 488,900 | +0.33(+1.72%) |
Jun 04, 2020 | 18.85 | 19.19 | 18.62 | 19.19 | 297,830 | +0.27(+1.43%) |
Jun 03, 2020 | 18.86 | 19.14 | 18.68 | 18.92 | 347,338 | +0.09(+0.45%) |
Jun 02, 2020 | 19.10 | 19.14 | 18.65 | 18.84 | 325,524 | -0.21(-1.13%) |
Jun 01, 2020 | 18.61 | 19.28 | 18.56 | 19.05 | 330,237 | +0.41(+2.20%) |
May 29, 2020 | 18.53 | 18.73 | 18.28 | 18.64 | 329,300 | +0.02(+0.11%) |
May 28, 2020 | 18.94 | 19.18 | 18.42 | 18.62 | 442,950 | -0.17(-0.90%) |
May 27, 2020 | 18.65 | 18.85 | 18.02 | 18.79 | 579,470 | +0.30(+1.62%) |
May 26, 2020 | 18.96 | 18.99 | 18.42 | 18.49 | 387,139 | -0.05(-0.27%) |
May 22, 2020 | 18.57 | 18.61 | 18.03 | 18.54 | 328,100 | +0.07(+0.38%) |
May 21, 2020 | 18.31 | 18.65 | 18.13 | 18.47 | 563,102 | +0.11(+0.63%) |
May 20, 2020 | 19.06 | 19.09 | 18.26 | 18.36 | 456,618 | -0.41(-2.21%) |
May 19, 2020 | 18.86 | 19.14 | 18.48 | 18.77 | 382,957 | -0.07(-0.37%) |
May 18, 2020 | 18.64 | 19.38 | 18.57 | 18.84 | 585,833 | +0.66(+3.63%) |
May 15, 2020 | 17.94 | 18.47 | 17.91 | 18.18 | 1,316,900 | +0.20(+1.11%) |
May 14, 2020 | 18.12 | 18.31 | 17.57 | 17.98 | 375,329 | -0.52(-2.81%) |
May 13, 2020 | 18.53 | 18.94 | 18.18 | 18.50 | 344,212 | -0.03(-0.16%) |
May 12, 2020 | 19.16 | 19.47 | 18.47 | 18.53 | 436,354 | -0.65(-3.39%) |
May 11, 2020 | 18.80 | 19.71 | 18.80 | 19.18 | 318,963 | +0.39(+2.08%) |
May 08, 2020 | 18.47 | 19.36 | 17.90 | 18.79 | 403,900 | +1.19(+6.76%) |
May 07, 2020 | 17.60 | 17.79 | 17.23 | 17.60 | 256,564 | +0.27(+1.56%) |
May 06, 2020 | 17.26 | 17.53 | 17.23 | 17.33 | 215,217 | +0.11(+0.64%) |
May 05, 2020 | 17.57 | 17.79 | 17.12 | 17.22 | 293,764 | -0.03(-0.17%) |
May 04, 2020 | 16.82 | 17.40 | 16.54 | 17.25 | 199,423 | +0.43(+2.56%) |
May 01, 2020 | 17.03 | 17.03 | 16.40 | 16.82 | 247,600 | -0.13(-0.77%) |
Apr 30, 2020 | 17.22 | 17.38 | 16.86 | 16.95 | 240,438 | -0.48(-2.78%) |
Apr 29, 2020 | 17.51 | 17.82 | 17.07 | 17.43 | 262,269 | +0.31(+1.84%) |
Apr 28, 2020 | 18.39 | 18.39 | 17.08 | 17.12 | 250,490 | -0.86(-4.78%) |
Apr 27, 2020 | 17.08 | 18.06 | 17.01 | 17.98 | 355,864 | +1.25(+7.47%) |
Apr 24, 2020 | 16.70 | 16.80 | 16.46 | 16.73 | 159,600 | +0.17(+1.03%) |
Apr 23, 2020 | 16.49 | 17.00 | 16.30 | 16.56 | 237,592 | +0.16(+0.98%) |
Apr 22, 2020 | 16.09 | 16.53 | 16.06 | 16.40 | 191,467 | +0.39(+2.44%) |
Apr 21, 2020 | 16.25 | 16.47 | 15.79 | 16.01 | 172,200 | -0.60(-3.61%) |
Apr 20, 2020 | 16.13 | 16.94 | 16.13 | 16.61 | 200,983 | +0.27(+1.65%) |
Apr 17, 2020 | 16.50 | 16.59 | 16.17 | 16.34 | 187,800 | +0.35(+2.19%) |
Apr 16, 2020 | 16.28 | 16.46 | 15.56 | 15.99 | 329,523 | -0.20(-1.24%) |
Apr 15, 2020 | 16.08 | 16.45 | 15.50 | 16.19 | 270,579 | -0.23(-1.40%) |
Apr 14, 2020 | 16.56 | 16.58 | 15.90 | 16.42 | 221,318 | +0.09(+0.55%) |
Apr 13, 2020 | 16.37 | 16.40 | 15.99 | 16.33 | 210,088 | -0.14(-0.85%) |
Apr 09, 2020 | 16.00 | 16.54 | 15.74 | 16.47 | 251,300 | +0.59(+3.72%) |
Apr 08, 2020 | 14.98 | 15.95 | 14.84 | 15.88 | 217,587 | +0.97(+6.51%) |
Apr 07, 2020 | 15.88 | 16.13 | 14.77 | 14.91 | 260,456 | -0.70(-4.48%) |
Apr 06, 2020 | 15.18 | 15.78 | 14.82 | 15.61 | 278,862 | +0.83(+5.62%) |
Apr 03, 2020 | 14.64 | 14.96 | 14.22 | 14.78 | 220,500 | +0.01(+0.07%) |
Apr 02, 2020 | 14.13 | 15.30 | 14.00 | 14.77 | 202,226 | +0.52(+3.65%) |