Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 20.14 | 20.52 | 20.12 | 20.52 | 113,256 | +0.34(+1.68%) |
Jun 29, 2020 | 20.16 | 20.36 | 20.11 | 20.18 | 87,847 | +0.32(+1.61%) |
Jun 26, 2020 | 20.18 | 20.18 | 19.81 | 19.86 | 127,800 | -0.65(-3.17%) |
Jun 25, 2020 | 20.11 | 20.51 | 20.03 | 20.51 | 139,938 | +0.56(+2.81%) |
Jun 24, 2020 | 20.30 | 20.34 | 19.89 | 19.95 | 81,905 | -0.60(-2.92%) |
Jun 23, 2020 | 20.55 | 20.80 | 20.49 | 20.55 | 91,916 | +0.39(+1.93%) |
Jun 22, 2020 | 20.02 | 20.27 | 19.95 | 20.16 | 143,291 | +0.15(+0.75%) |
Jun 19, 2020 | 20.49 | 20.49 | 19.96 | 20.01 | 120,200 | -0.24(-1.19%) |
Jun 18, 2020 | 20.12 | 20.36 | 20.12 | 20.25 | 99,935 | -0.04(-0.20%) |
Jun 17, 2020 | 20.53 | 20.55 | 20.27 | 20.29 | 134,009 | -0.04(-0.20%) |
Jun 16, 2020 | 20.66 | 20.77 | 20.27 | 20.33 | 129,520 | +0.02(+0.09%) |
Jun 15, 2020 | 19.61 | 20.35 | 19.56 | 20.31 | 149,799 | +0.21(+1.06%) |
Jun 12, 2020 | 20.29 | 20.41 | 19.72 | 20.10 | 103,800 | +0.44(+2.23%) |
Jun 11, 2020 | 20.29 | 20.65 | 19.57 | 19.66 | 137,190 | -1.29(-6.15%) |
Jun 10, 2020 | 21.16 | 21.36 | 20.84 | 20.95 | 167,755 | -0.22(-1.04%) |
Jun 09, 2020 | 20.93 | 21.38 | 20.93 | 21.17 | 135,562 | -0.65(-2.98%) |
Jun 08, 2020 | 21.59 | 21.83 | 21.33 | 21.82 | 288,331 | +0.26(+1.21%) |
Jun 05, 2020 | 21.52 | 21.96 | 21.52 | 21.56 | 220,100 | +0.66(+3.16%) |
Jun 04, 2020 | 20.59 | 21.14 | 20.59 | 20.90 | 163,235 | -0.03(-0.14%) |
Jun 03, 2020 | 20.39 | 20.99 | 20.00 | 20.93 | 203,030 | +1.82(+9.52%) |
Jun 02, 2020 | 18.95 | 19.15 | 18.89 | 19.11 | 235,343 | +0.60(+3.24%) |
Jun 01, 2020 | 18.24 | 18.63 | 18.24 | 18.51 | 177,388 | +0.50(+2.78%) |
May 29, 2020 | 18.17 | 18.24 | 17.83 | 18.01 | 411,100 | -0.22(-1.18%) |
May 28, 2020 | 18.46 | 18.49 | 18.17 | 18.23 | 111,154 | -0.40(-2.17%) |
May 27, 2020 | 18.61 | 18.64 | 18.34 | 18.63 | 231,026 | +0.90(+5.08%) |
May 26, 2020 | 17.81 | 17.96 | 17.73 | 17.73 | 436,322 | +0.75(+4.45%) |
May 22, 2020 | 17.04 | 17.05 | 16.83 | 16.98 | 496,200 | +0.09(+0.50%) |
May 21, 2020 | 16.90 | 17.02 | 16.79 | 16.89 | 493,106 | -0.22(-1.29%) |
May 20, 2020 | 17.05 | 17.27 | 17.01 | 17.11 | 320,680 | +0.30(+1.78%) |
May 19, 2020 | 17.07 | 17.15 | 16.81 | 16.81 | 530,524 | +0.05(+0.30%) |
May 18, 2020 | 16.33 | 16.85 | 16.26 | 16.76 | 490,961 | +0.83(+5.21%) |
May 15, 2020 | 15.63 | 15.98 | 15.59 | 15.93 | 334,800 | +0.42(+2.71%) |
May 14, 2020 | 15.34 | 15.59 | 15.05 | 15.51 | 295,006 | -0.28(-1.77%) |
May 13, 2020 | 16.07 | 16.08 | 15.65 | 15.79 | 218,522 | -0.35(-2.17%) |
May 12, 2020 | 16.57 | 16.60 | 16.14 | 16.14 | 454,271 | -0.76(-4.50%) |
May 11, 2020 | 16.83 | 16.97 | 16.71 | 16.90 | 240,425 | -0.07(-0.41%) |
May 08, 2020 | 16.98 | 17.23 | 16.94 | 16.97 | 274,100 | +0.03(+0.18%) |
May 07, 2020 | 16.66 | 16.99 | 16.65 | 16.94 | 348,597 | +0.00(+0.00%) |
May 06, 2020 | 17.77 | 17.96 | 16.94 | 16.94 | 164,921 | -0.52(-2.98%) |
May 05, 2020 | 17.70 | 17.90 | 17.46 | 17.46 | 184,506 | -0.43(-2.40%) |
May 04, 2020 | 17.83 | 18.03 | 17.60 | 17.89 | 378,480 | -0.02(-0.11%) |
May 01, 2020 | 17.91 | 18.88 | 17.63 | 17.91 | 218,800 | -0.74(-3.97%) |
Apr 30, 2020 | 18.54 | 18.70 | 18.03 | 18.65 | 289,022 | -0.25(-1.32%) |
Apr 29, 2020 | 18.46 | 18.99 | 18.44 | 18.90 | 165,876 | +0.86(+4.77%) |
Apr 28, 2020 | 18.24 | 18.26 | 17.86 | 18.04 | 204,741 | +0.66(+3.80%) |
Apr 27, 2020 | 17.25 | 17.44 | 17.20 | 17.38 | 294,231 | +0.29(+1.70%) |
Apr 24, 2020 | 17.04 | 17.14 | 16.66 | 17.09 | 232,300 | +0.05(+0.29%) |
Apr 23, 2020 | 17.26 | 17.55 | 16.91 | 17.04 | 406,086 | -0.49(-2.80%) |
Apr 22, 2020 | 17.45 | 17.70 | 17.23 | 17.53 | 204,372 | +0.03(+0.16%) |
Apr 21, 2020 | 17.54 | 17.74 | 17.24 | 17.50 | 305,888 | -0.22(-1.23%) |
Apr 20, 2020 | 17.69 | 18.25 | 17.68 | 17.72 | 383,706 | -0.14(-0.78%) |
Apr 17, 2020 | 17.75 | 17.98 | 17.61 | 17.86 | 304,000 | +0.75(+4.38%) |
Apr 16, 2020 | 17.41 | 17.42 | 17.00 | 17.11 | 350,842 | -0.40(-2.28%) |
Apr 15, 2020 | 17.61 | 17.75 | 17.36 | 17.51 | 265,231 | -1.08(-5.81%) |
Apr 14, 2020 | 18.35 | 18.61 | 18.15 | 18.59 | 618,270 | +0.96(+5.45%) |
Apr 13, 2020 | 17.84 | 18.12 | 17.10 | 17.63 | 328,638 | -0.50(-2.76%) |
Apr 09, 2020 | 17.89 | 18.28 | 17.80 | 18.13 | 312,200 | +0.57(+3.25%) |
Apr 08, 2020 | 17.45 | 17.57 | 17.30 | 17.56 | 401,677 | +0.06(+0.34%) |
Apr 07, 2020 | 18.00 | 18.04 | 17.37 | 17.50 | 491,236 | +0.14(+0.79%) |
Apr 06, 2020 | 16.97 | 17.45 | 16.85 | 17.36 | 611,825 | +1.24(+7.70%) |
Apr 03, 2020 | 16.13 | 16.19 | 15.95 | 16.12 | 1,059,400 | +0.12(+0.75%) |
Apr 02, 2020 | 16.38 | 16.85 | 15.99 | 16.00 | 1,631,466 | -0.64(-3.85%) |