Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 20.22 | 20.59 | 20.04 | 20.29 | 494,814 | -0.08(-0.40%) |
Jun 29, 2020 | 20.22 | 20.40 | 19.92 | 20.37 | 570,488 | +0.46(+2.29%) |
Jun 26, 2020 | 19.89 | 20.00 | 19.67 | 19.91 | 818,299 | -0.12(-0.59%) |
Jun 25, 2020 | 19.45 | 20.03 | 19.45 | 20.03 | 941,539 | +0.50(+2.57%) |
Jun 24, 2020 | 19.87 | 19.87 | 18.93 | 19.53 | 548,851 | -0.67(-3.30%) |
Jun 23, 2020 | 20.46 | 20.52 | 19.99 | 20.20 | 386,616 | +0.00(+0.00%) |
Jun 22, 2020 | 19.74 | 20.32 | 19.26 | 20.20 | 423,241 | +0.36(+1.80%) |
Jun 19, 2020 | 20.95 | 21.01 | 19.76 | 19.84 | 1,759,376 | -0.83(-4.02%) |
Jun 18, 2020 | 20.59 | 20.90 | 20.56 | 20.67 | 388,409 | -0.31(-1.46%) |
Jun 17, 2020 | 21.48 | 21.48 | 20.89 | 20.98 | 338,494 | -0.40(-1.86%) |
Jun 16, 2020 | 21.79 | 21.92 | 21.05 | 21.37 | 603,786 | +0.61(+2.95%) |
Jun 15, 2020 | 19.98 | 21.09 | 19.98 | 20.76 | 443,149 | -0.05(-0.26%) |
Jun 12, 2020 | 20.98 | 21.05 | 20.25 | 20.82 | 495,739 | +0.65(+3.22%) |
Jun 11, 2020 | 20.52 | 20.91 | 20.01 | 20.17 | 535,824 | -1.59(-7.30%) |
Jun 10, 2020 | 22.81 | 23.12 | 21.72 | 21.75 | 456,582 | -1.25(-5.45%) |
Jun 09, 2020 | 22.38 | 23.12 | 22.12 | 23.01 | 379,297 | +0.05(+0.20%) |
Jun 08, 2020 | 22.82 | 23.15 | 22.56 | 22.96 | 379,808 | +0.62(+2.79%) |
Jun 05, 2020 | 22.35 | 23.06 | 22.16 | 22.34 | 463,473 | +0.96(+4.47%) |
Jun 04, 2020 | 21.16 | 21.51 | 20.49 | 21.38 | 560,122 | +0.07(+0.34%) |
Jun 03, 2020 | 20.54 | 21.56 | 20.39 | 21.31 | 321,238 | +1.26(+6.30%) |
Jun 02, 2020 | 20.13 | 20.38 | 19.87 | 20.05 | 381,753 | +0.23(+1.18%) |
Jun 01, 2020 | 19.87 | 20.06 | 19.65 | 19.81 | 471,456 | +0.04(+0.18%) |
May 29, 2020 | 19.85 | 20.02 | 19.38 | 19.78 | 826,601 | -0.38(-1.88%) |
May 28, 2020 | 20.74 | 20.74 | 19.95 | 20.16 | 369,374 | -0.28(-1.37%) |
May 27, 2020 | 20.56 | 20.88 | 19.90 | 20.44 | 402,746 | +0.46(+2.30%) |
May 26, 2020 | 19.25 | 20.15 | 19.25 | 19.98 | 649,406 | +1.36(+7.32%) |
May 22, 2020 | 18.66 | 18.67 | 18.31 | 18.61 | 380,868 | +0.05(+0.29%) |
May 21, 2020 | 18.54 | 18.88 | 18.44 | 18.56 | 284,050 | -0.09(-0.48%) |
May 20, 2020 | 18.31 | 18.67 | 17.97 | 18.65 | 426,841 | +0.66(+3.66%) |
May 19, 2020 | 18.49 | 18.51 | 17.97 | 17.99 | 278,332 | -0.62(-3.34%) |
May 18, 2020 | 17.55 | 18.77 | 17.55 | 18.61 | 527,138 | +1.61(+9.50%) |
May 15, 2020 | 17.11 | 17.11 | 16.56 | 17.00 | 641,545 | -0.20(-1.15%) |
May 14, 2020 | 16.68 | 17.23 | 16.24 | 17.20 | 560,300 | +0.03(+0.16%) |
May 13, 2020 | 17.88 | 18.04 | 17.11 | 17.17 | 647,693 | -0.92(-5.08%) |
May 12, 2020 | 19.55 | 19.55 | 18.06 | 18.09 | 724,785 | -1.33(-6.87%) |
May 11, 2020 | 19.58 | 19.78 | 18.90 | 19.43 | 550,127 | -0.53(-2.67%) |
May 08, 2020 | 19.84 | 20.03 | 19.71 | 19.96 | 327,203 | +0.53(+2.74%) |
May 07, 2020 | 19.21 | 19.49 | 19.07 | 19.43 | 413,857 | +0.47(+2.47%) |
May 06, 2020 | 19.41 | 19.51 | 18.92 | 18.96 | 252,925 | -0.43(-2.23%) |
May 05, 2020 | 19.65 | 19.91 | 19.28 | 19.39 | 426,502 | +0.09(+0.47%) |
May 04, 2020 | 19.70 | 19.91 | 19.06 | 19.30 | 505,524 | -0.84(-4.17%) |
May 01, 2020 | 20.43 | 20.64 | 20.03 | 20.14 | 423,002 | -0.89(-4.25%) |
Apr 30, 2020 | 21.21 | 21.45 | 20.77 | 21.03 | 438,030 | -0.73(-3.36%) |
Apr 29, 2020 | 21.48 | 22.02 | 21.13 | 21.76 | 464,220 | +0.88(+4.23%) |
Apr 28, 2020 | 20.86 | 21.23 | 20.71 | 20.88 | 396,785 | +0.63(+3.12%) |
Apr 27, 2020 | 19.78 | 20.44 | 19.69 | 20.25 | 701,690 | +0.61(+3.12%) |
Apr 24, 2020 | 19.40 | 19.81 | 19.20 | 19.63 | 430,209 | +0.28(+1.44%) |
Apr 23, 2020 | 19.25 | 19.92 | 19.25 | 19.35 | 1,179,277 | -0.04(-0.19%) |
Apr 22, 2020 | 19.75 | 19.75 | 19.08 | 19.39 | 3,062,699 | +0.18(+0.94%) |
Apr 21, 2020 | 18.86 | 19.69 | 18.23 | 19.21 | 1,859,124 | -0.78(-3.88%) |
Apr 20, 2020 | 20.48 | 20.86 | 19.92 | 19.99 | 825,808 | -0.68(-3.27%) |
Apr 17, 2020 | 21.12 | 21.40 | 20.52 | 20.66 | 749,097 | +0.26(+1.28%) |
Apr 16, 2020 | 21.50 | 22.11 | 19.79 | 20.40 | 1,108,316 | -1.12(-5.20%) |
Apr 15, 2020 | 21.51 | 21.91 | 21.13 | 21.52 | 599,806 | -0.72(-3.24%) |
Apr 14, 2020 | 22.56 | 23.03 | 21.88 | 22.24 | 772,672 | +0.32(+1.44%) |
Apr 13, 2020 | 22.20 | 22.40 | 21.72 | 21.92 | 541,225 | -0.35(-1.58%) |
Apr 09, 2020 | 22.06 | 23.20 | 21.86 | 22.28 | 805,091 | +0.73(+3.39%) |
Apr 08, 2020 | 21.15 | 21.78 | 20.54 | 21.55 | 432,073 | +0.78(+3.78%) |
Apr 07, 2020 | 20.64 | 21.55 | 20.29 | 20.76 | 714,513 | +0.69(+3.41%) |
Apr 06, 2020 | 19.24 | 20.26 | 18.84 | 20.08 | 679,058 | +1.61(+8.74%) |
Apr 03, 2020 | 19.01 | 19.44 | 17.81 | 18.46 | 718,716 | -0.88(-4.57%) |
Apr 02, 2020 | 19.18 | 20.11 | 18.75 | 19.35 | 553,867 | -0.18(-0.92%) |