Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 20.93 | 21.64 | 20.85 | 21.55 | 295,398 | +0.55(+2.61%) |
Jun 29, 2020 | 20.69 | 21.13 | 20.54 | 21.00 | 221,350 | +0.58(+2.82%) |
Jun 26, 2020 | 20.68 | 20.75 | 20.03 | 20.42 | 730,770 | -0.49(-2.33%) |
Jun 25, 2020 | 20.24 | 20.93 | 20.17 | 20.91 | 187,510 | +0.55(+2.69%) |
Jun 24, 2020 | 20.70 | 20.88 | 20.03 | 20.36 | 175,536 | -0.65(-3.08%) |
Jun 23, 2020 | 21.44 | 21.44 | 20.90 | 21.01 | 172,637 | -0.05(-0.24%) |
Jun 22, 2020 | 20.75 | 21.12 | 20.47 | 21.06 | 246,942 | +0.16(+0.76%) |
Jun 19, 2020 | 21.32 | 21.32 | 20.65 | 20.90 | 515,932 | -0.16(-0.76%) |
Jun 18, 2020 | 20.66 | 21.13 | 20.52 | 21.06 | 212,755 | +0.24(+1.15%) |
Jun 17, 2020 | 21.39 | 21.39 | 20.75 | 20.82 | 180,806 | -0.52(-2.42%) |
Jun 16, 2020 | 21.49 | 21.59 | 20.93 | 21.34 | 305,050 | +0.76(+3.67%) |
Jun 15, 2020 | 19.41 | 20.80 | 19.38 | 20.58 | 238,160 | +0.45(+2.22%) |
Jun 12, 2020 | 20.55 | 20.83 | 19.70 | 20.13 | 278,776 | +0.31(+1.56%) |
Jun 11, 2020 | 20.48 | 20.93 | 19.80 | 19.82 | 359,972 | -1.65(-7.67%) |
Jun 10, 2020 | 22.25 | 22.41 | 21.45 | 21.47 | 294,413 | -0.80(-3.60%) |
Jun 09, 2020 | 22.93 | 23.09 | 22.23 | 22.27 | 268,600 | -1.10(-4.72%) |
Jun 08, 2020 | 22.66 | 23.38 | 22.42 | 23.38 | 524,854 | +1.16(+5.24%) |
Jun 05, 2020 | 21.98 | 22.51 | 21.77 | 22.21 | 399,415 | +1.13(+5.38%) |
Jun 04, 2020 | 20.73 | 21.08 | 20.57 | 21.08 | 207,421 | +0.16(+0.76%) |
Jun 03, 2020 | 20.51 | 21.16 | 20.43 | 20.92 | 281,163 | +0.83(+4.11%) |
Jun 02, 2020 | 19.68 | 20.42 | 19.52 | 20.09 | 281,598 | +0.40(+2.02%) |
Jun 01, 2020 | 20.19 | 20.19 | 19.65 | 19.70 | 356,550 | -0.50(-2.46%) |
May 29, 2020 | 19.85 | 20.24 | 19.46 | 20.19 | 342,614 | +0.05(+0.25%) |
May 28, 2020 | 20.89 | 20.89 | 20.08 | 20.14 | 243,440 | -0.45(-2.17%) |
May 27, 2020 | 20.46 | 20.72 | 20.01 | 20.59 | 294,629 | +0.75(+3.79%) |
May 26, 2020 | 19.89 | 20.13 | 19.68 | 19.84 | 263,598 | +0.64(+3.34%) |
May 22, 2020 | 19.17 | 19.51 | 18.84 | 19.20 | 115,813 | +0.12(+0.63%) |
May 21, 2020 | 18.55 | 19.19 | 18.55 | 19.08 | 166,939 | +0.43(+2.29%) |
May 20, 2020 | 18.37 | 18.89 | 18.35 | 18.65 | 267,003 | +0.55(+3.02%) |
May 19, 2020 | 18.47 | 18.61 | 18.04 | 18.10 | 382,591 | -0.51(-2.73%) |
May 18, 2020 | 17.88 | 18.77 | 17.88 | 18.61 | 613,446 | +1.39(+8.09%) |
May 15, 2020 | 16.75 | 17.40 | 16.43 | 17.22 | 349,551 | +0.40(+2.37%) |
May 14, 2020 | 16.16 | 16.82 | 15.64 | 16.82 | 387,469 | +0.24(+1.44%) |
May 13, 2020 | 17.15 | 17.46 | 16.47 | 16.58 | 263,892 | -0.78(-4.47%) |
May 12, 2020 | 18.27 | 18.41 | 17.32 | 17.36 | 372,867 | -0.86(-4.70%) |
May 11, 2020 | 18.64 | 18.69 | 18.19 | 18.21 | 376,142 | -0.80(-4.19%) |
May 08, 2020 | 18.88 | 19.19 | 18.47 | 19.01 | 345,027 | +0.58(+3.13%) |
May 07, 2020 | 18.41 | 18.88 | 18.18 | 18.43 | 389,435 | +0.27(+1.48%) |
May 06, 2020 | 18.39 | 18.68 | 17.94 | 18.16 | 395,139 | -0.12(-0.65%) |
May 05, 2020 | 18.68 | 19.19 | 18.15 | 18.28 | 435,835 | -0.07(-0.38%) |
May 04, 2020 | 18.70 | 18.70 | 17.85 | 18.35 | 369,192 | -0.24(-1.28%) |
May 01, 2020 | 18.56 | 19.27 | 17.41 | 18.59 | 423,643 | -0.34(-1.79%) |
Apr 30, 2020 | 18.56 | 19.86 | 17.96 | 18.93 | 419,357 | -0.25(-1.30%) |
Apr 29, 2020 | 18.61 | 19.58 | 18.29 | 19.18 | 284,406 | +1.29(+7.23%) |
Apr 28, 2020 | 18.07 | 18.37 | 17.81 | 17.88 | 215,578 | +0.37(+2.10%) |
Apr 27, 2020 | 16.71 | 17.66 | 16.66 | 17.52 | 236,327 | +1.08(+6.60%) |
Apr 24, 2020 | 16.42 | 16.63 | 16.16 | 16.43 | 209,610 | +0.06(+0.36%) |
Apr 23, 2020 | 16.44 | 16.89 | 16.33 | 16.37 | 288,820 | -0.05(-0.30%) |
Apr 22, 2020 | 16.99 | 16.99 | 16.21 | 16.42 | 268,992 | -0.18(-1.08%) |
Apr 21, 2020 | 15.91 | 16.81 | 15.64 | 16.60 | 396,565 | +0.07(+0.42%) |
Apr 20, 2020 | 15.97 | 16.60 | 15.63 | 16.53 | 354,047 | +0.19(+1.16%) |
Apr 17, 2020 | 16.11 | 16.43 | 15.93 | 16.34 | 311,549 | +1.00(+6.55%) |
Apr 16, 2020 | 15.84 | 15.92 | 14.66 | 15.34 | 471,680 | -0.35(-2.22%) |
Apr 15, 2020 | 16.01 | 16.23 | 15.57 | 15.69 | 345,016 | -0.84(-5.06%) |
Apr 14, 2020 | 16.73 | 16.91 | 16.08 | 16.52 | 462,663 | +0.24(+1.47%) |
Apr 13, 2020 | 17.37 | 17.46 | 16.09 | 16.28 | 387,944 | -1.22(-6.99%) |
Apr 09, 2020 | 16.48 | 17.69 | 16.19 | 17.51 | 554,536 | +1.48(+9.25%) |
Apr 08, 2020 | 15.17 | 16.50 | 15.17 | 16.02 | 516,277 | +0.98(+6.55%) |
Apr 07, 2020 | 15.75 | 15.97 | 14.70 | 15.04 | 688,996 | -0.24(-1.56%) |
Apr 06, 2020 | 14.84 | 15.38 | 14.21 | 15.28 | 489,311 | +1.11(+7.87%) |
Apr 03, 2020 | 15.92 | 16.37 | 14.00 | 14.16 | 479,841 | -1.93(-11.99%) |
Apr 02, 2020 | 15.77 | 16.58 | 15.25 | 16.09 | 440,443 | +0.27(+1.70%) |