Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 21.11 | 21.11 | 20.92 | 21.11 | 3,232 | +0.06(+0.27%) |
Jun 29, 2020 | 20.17 | 21.05 | 20.17 | 21.05 | 3,007 | +0.32(+1.56%) |
Jun 26, 2020 | 19.60 | 20.72 | 19.60 | 20.72 | 1,564 | -0.32(-1.54%) |
Jun 25, 2020 | 21.05 | 21.05 | 21.05 | 21.05 | 130 | -0.11(-0.50%) |
Jun 24, 2020 | 21.20 | 21.22 | 20.66 | 21.15 | 14,232 | +0.03(+0.14%) |
Jun 23, 2020 | 21.10 | 21.24 | 21.09 | 21.12 | 5,292 | +1.52(+7.73%) |
Jun 22, 2020 | 19.61 | 19.61 | 19.61 | 19.61 | 138 | -0.82(-3.99%) |
Jun 19, 2020 | 20.57 | 20.95 | 19.70 | 20.43 | 1,459 | -0.70(-3.29%) |
Jun 18, 2020 | 21.12 | 21.12 | 21.12 | 21.12 | 15 | -0.05(-0.23%) |
Jun 17, 2020 | 20.73 | 21.87 | 20.73 | 21.17 | 10,334 | +0.08(+0.36%) |
Jun 16, 2020 | 21.00 | 21.09 | 20.92 | 21.09 | 6,373 | +0.40(+1.92%) |
Jun 15, 2020 | 19.37 | 20.69 | 19.37 | 20.69 | 1,778 | -0.12(-0.55%) |
Jun 12, 2020 | 20.72 | 20.84 | 20.46 | 20.81 | 12,201 | -0.30(-1.43%) |
Jun 11, 2020 | 19.50 | 21.11 | 19.50 | 21.11 | 2,676 | -0.55(-2.55%) |
Jun 10, 2020 | 21.72 | 21.76 | 21.39 | 21.66 | 19,307 | -0.14(-0.62%) |
Jun 09, 2020 | 21.54 | 21.87 | 20.82 | 21.80 | 37,719 | +0.97(+4.66%) |
Jun 08, 2020 | 21.55 | 21.55 | 20.70 | 20.83 | 1,182 | -0.50(-2.36%) |
Jun 05, 2020 | 19.39 | 21.82 | 19.39 | 21.33 | 13,556 | +1.26(+6.26%) |
Jun 04, 2020 | 18.05 | 20.07 | 18.05 | 20.07 | 25,732 | +0.31(+1.58%) |
Jun 03, 2020 | 19.00 | 19.76 | 18.89 | 19.76 | 10,103 | +0.67(+3.53%) |
Jun 02, 2020 | 19.00 | 19.09 | 17.55 | 19.09 | 3,567 | +0.44(+2.34%) |
Jun 01, 2020 | 18.24 | 18.87 | 18.24 | 18.65 | 2,446 | +0.13(+0.72%) |
May 29, 2020 | 18.51 | 18.60 | 18.24 | 18.52 | 51,620 | +0.07(+0.39%) |
May 28, 2020 | 18.61 | 18.92 | 17.06 | 18.44 | 2,521 | +0.16(+0.86%) |
May 27, 2020 | 17.90 | 18.34 | 17.90 | 18.29 | 3,178 | +0.29(+1.63%) |
May 26, 2020 | 17.97 | 18.04 | 17.84 | 17.99 | 5,262 | +0.40(+2.26%) |
May 22, 2020 | 17.31 | 17.60 | 17.31 | 17.60 | 3,962 | -0.39(-2.19%) |
May 21, 2020 | 17.87 | 17.99 | 17.81 | 17.99 | 6,629 | +0.16(+0.88%) |
May 20, 2020 | 17.94 | 18.07 | 17.36 | 17.83 | 20,514 | +0.03(+0.20%) |
May 19, 2020 | 17.51 | 17.80 | 17.22 | 17.80 | 12,610 | -0.02(-0.11%) |
May 18, 2020 | 17.84 | 18.03 | 16.91 | 17.82 | 20,536 | +0.20(+1.14%) |
May 15, 2020 | 17.52 | 17.79 | 17.52 | 17.62 | 6,882 | -0.21(-1.19%) |
May 14, 2020 | 17.79 | 17.89 | 17.79 | 17.83 | 9,927 | -0.16(-0.89%) |
May 13, 2020 | 18.36 | 18.36 | 17.88 | 17.99 | 4,818 | -0.60(-3.20%) |
May 12, 2020 | 18.49 | 18.71 | 18.49 | 18.58 | 6,358 | +0.22(+1.19%) |
May 11, 2020 | 18.56 | 18.56 | 17.61 | 18.37 | 16,016 | -0.44(-2.34%) |
May 08, 2020 | 18.78 | 18.94 | 18.62 | 18.81 | 9,594 | +0.12(+0.64%) |
May 07, 2020 | 18.52 | 18.84 | 18.03 | 18.69 | 14,707 | -0.06(-0.30%) |
May 06, 2020 | 18.73 | 18.74 | 18.73 | 18.74 | 1,159 | -0.11(-0.58%) |
May 05, 2020 | 18.70 | 18.89 | 18.70 | 18.85 | 13,317 | +0.18(+0.95%) |
May 04, 2020 | 18.24 | 18.70 | 18.13 | 18.68 | 11,140 | +0.07(+0.36%) |
May 01, 2020 | 18.70 | 18.76 | 18.42 | 18.61 | 10,949 | -0.42(-2.19%) |
Apr 30, 2020 | 18.97 | 19.02 | 18.89 | 19.02 | 1,063 | +0.01(+0.08%) |
Apr 29, 2020 | 18.50 | 19.08 | 18.12 | 19.01 | 9,107 | +0.42(+2.24%) |
Apr 28, 2020 | 18.60 | 18.68 | 18.58 | 18.59 | 6,128 | +0.24(+1.33%) |
Apr 27, 2020 | 18.20 | 18.38 | 17.50 | 18.35 | 12,465 | +0.28(+1.57%) |
Apr 24, 2020 | 18.11 | 18.26 | 16.83 | 18.07 | 21,482 | -0.30(-1.62%) |
Apr 23, 2020 | 17.51 | 18.40 | 17.51 | 18.36 | 4,186 | +0.78(+4.44%) |
Apr 22, 2020 | 17.13 | 17.58 | 17.12 | 17.58 | 3,581 | +0.17(+0.99%) |
Apr 21, 2020 | 16.11 | 17.50 | 15.29 | 17.41 | 3,238 | -0.49(-2.73%) |
Apr 20, 2020 | 17.58 | 18.65 | 17.58 | 17.90 | 10,676 | -0.18(-0.98%) |
Apr 17, 2020 | 18.23 | 18.41 | 18.08 | 18.08 | 21,795 | +0.08(+0.43%) |
Apr 16, 2020 | 18.22 | 18.31 | 17.86 | 18.00 | 8,143 | -0.46(-2.49%) |
Apr 15, 2020 | 18.29 | 18.46 | 17.90 | 18.46 | 9,276 | +0.23(+1.26%) |
Apr 14, 2020 | 17.42 | 18.56 | 17.39 | 18.23 | 16,513 | +0.29(+1.60%) |
Apr 13, 2020 | 17.79 | 18.60 | 17.79 | 17.94 | 41,729 | -0.38(-2.09%) |
Apr 09, 2020 | 17.40 | 18.32 | 17.31 | 18.32 | 73,937 | +1.21(+7.06%) |
Apr 08, 2020 | 17.04 | 17.22 | 16.78 | 17.12 | 3,839 | +0.73(+4.45%) |
Apr 07, 2020 | 14.13 | 16.81 | 14.08 | 16.39 | 116,006 | +2.32(+16.46%) |
Apr 06, 2020 | 12.74 | 14.12 | 12.74 | 14.07 | 16,976 | +0.71(+5.34%) |
Apr 03, 2020 | 13.45 | 13.66 | 12.48 | 13.36 | 10,949 | -0.03(-0.21%) |
Apr 02, 2020 | 13.40 | 13.42 | 13.10 | 13.39 | 10,087 | +0.14(+1.04%) |