Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 20.25 | 20.59 | 20.17 | 20.54 | 5,873 | +0.31(+1.56%) |
Jun 29, 2020 | 19.56 | 20.30 | 19.56 | 20.23 | 16,435 | +0.76(+3.92%) |
Jun 26, 2020 | 19.75 | 19.75 | 19.42 | 19.47 | 3,264 | -0.55(-2.77%) |
Jun 25, 2020 | 19.55 | 20.02 | 19.55 | 20.02 | 10,671 | +0.27(+1.35%) |
Jun 24, 2020 | 20.13 | 20.26 | 19.50 | 19.75 | 7,727 | -0.76(-3.71%) |
Jun 23, 2020 | 20.43 | 20.55 | 20.43 | 20.51 | 9,322 | +0.08(+0.38%) |
Jun 22, 2020 | 20.20 | 20.44 | 20.14 | 20.44 | 14,734 | +0.11(+0.52%) |
Jun 19, 2020 | 20.75 | 20.75 | 20.31 | 20.33 | 8,025 | -0.17(-0.82%) |
Jun 18, 2020 | 20.30 | 20.70 | 20.30 | 20.50 | 5,457 | -0.08(-0.40%) |
Jun 17, 2020 | 20.76 | 20.82 | 20.50 | 20.58 | 6,307 | -0.47(-2.22%) |
Jun 16, 2020 | 21.43 | 21.44 | 20.65 | 21.04 | 8,417 | +0.54(+2.65%) |
Jun 15, 2020 | 19.91 | 20.60 | 19.49 | 20.50 | 3,999 | +0.39(+1.95%) |
Jun 12, 2020 | 20.36 | 20.39 | 19.58 | 20.11 | 36,960 | +0.47(+2.39%) |
Jun 11, 2020 | 20.38 | 20.47 | 19.58 | 19.64 | 15,810 | -1.82(-8.47%) |
Jun 10, 2020 | 22.11 | 22.30 | 20.45 | 21.46 | 55,293 | -0.82(-3.70%) |
Jun 09, 2020 | 22.34 | 22.52 | 22.06 | 22.28 | 9,867 | -0.56(-2.45%) |
Jun 08, 2020 | 22.61 | 22.84 | 22.60 | 22.84 | 14,159 | +0.69(+3.09%) |
Jun 05, 2020 | 22.09 | 22.40 | 22.05 | 22.16 | 14,678 | +1.07(+5.08%) |
Jun 04, 2020 | 20.64 | 21.09 | 20.64 | 21.09 | 6,384 | +0.29(+1.41%) |
Jun 03, 2020 | 20.47 | 20.94 | 20.45 | 20.79 | 14,981 | +0.67(+3.34%) |
Jun 02, 2020 | 20.03 | 20.21 | 20.00 | 20.12 | 6,810 | +0.22(+1.11%) |
Jun 01, 2020 | 19.84 | 19.99 | 19.84 | 19.90 | 5,060 | +0.44(+2.27%) |
May 29, 2020 | 19.62 | 19.63 | 19.41 | 19.46 | 13,305 | -0.49(-2.47%) |
May 28, 2020 | 20.42 | 20.55 | 19.86 | 19.95 | 14,585 | -0.60(-2.93%) |
May 27, 2020 | 20.18 | 20.61 | 19.94 | 20.56 | 12,785 | +0.80(+4.04%) |
May 26, 2020 | 19.62 | 19.88 | 19.62 | 19.76 | 6,766 | +0.74(+3.92%) |
May 22, 2020 | 18.94 | 19.01 | 18.75 | 19.01 | 6,441 | +0.04(+0.21%) |
May 21, 2020 | 18.85 | 19.07 | 18.77 | 18.97 | 6,177 | +0.05(+0.25%) |
May 20, 2020 | 18.75 | 19.03 | 18.75 | 18.93 | 17,871 | +0.32(+1.71%) |
May 19, 2020 | 18.55 | 18.84 | 18.47 | 18.61 | 16,896 | -0.20(-1.07%) |
May 18, 2020 | 18.22 | 18.86 | 18.22 | 18.81 | 25,822 | +1.32(+7.54%) |
May 15, 2020 | 17.23 | 17.56 | 17.23 | 17.49 | 24,710 | +0.26(+1.51%) |
May 14, 2020 | 16.48 | 17.25 | 16.44 | 17.23 | 34,128 | +0.08(+0.47%) |
May 13, 2020 | 17.68 | 17.68 | 16.85 | 17.15 | 12,345 | -0.71(-3.98%) |
May 12, 2020 | 18.37 | 18.37 | 17.86 | 17.86 | 15,238 | -0.81(-4.35%) |
May 11, 2020 | 18.62 | 18.78 | 18.36 | 18.67 | 4,743 | -0.20(-1.08%) |
May 08, 2020 | 18.51 | 18.88 | 18.51 | 18.88 | 11,404 | +0.79(+4.38%) |
May 07, 2020 | 18.06 | 18.26 | 18.02 | 18.09 | 4,040 | +0.30(+1.71%) |
May 06, 2020 | 18.09 | 18.09 | 17.78 | 17.78 | 1,364 | -0.30(-1.68%) |
May 05, 2020 | 18.29 | 18.69 | 18.05 | 18.09 | 16,385 | -0.03(-0.18%) |
May 04, 2020 | 17.86 | 18.15 | 17.86 | 18.12 | 13,147 | -0.08(-0.42%) |
May 01, 2020 | 18.42 | 18.42 | 17.94 | 18.20 | 23,020 | -0.76(-4.02%) |
Apr 30, 2020 | 19.16 | 19.17 | 18.88 | 18.96 | 16,299 | -0.80(-4.03%) |
Apr 29, 2020 | 19.16 | 19.84 | 19.04 | 19.75 | 8,517 | +1.18(+6.37%) |
Apr 28, 2020 | 18.64 | 18.74 | 18.34 | 18.57 | 15,510 | +0.41(+2.23%) |
Apr 27, 2020 | 17.45 | 18.26 | 17.45 | 18.16 | 30,831 | +0.83(+4.76%) |
Apr 24, 2020 | 17.19 | 17.44 | 16.99 | 17.34 | 10,982 | +0.21(+1.22%) |
Apr 23, 2020 | 17.33 | 17.34 | 17.10 | 17.13 | 28,389 | +0.32(+1.92%) |
Apr 22, 2020 | 16.95 | 16.95 | 16.80 | 16.81 | 11,776 | +0.22(+1.30%) |
Apr 21, 2020 | 16.72 | 16.76 | 16.54 | 16.59 | 9,186 | -0.40(-2.33%) |
Apr 20, 2020 | 17.02 | 17.28 | 16.97 | 16.99 | 4,860 | -0.30(-1.71%) |
Apr 17, 2020 | 17.21 | 17.38 | 17.00 | 17.28 | 18,374 | +0.88(+5.38%) |
Apr 16, 2020 | 16.40 | 16.51 | 16.13 | 16.40 | 17,647 | -0.23(-1.36%) |
Apr 15, 2020 | 16.54 | 16.84 | 16.49 | 16.63 | 33,412 | -0.84(-4.78%) |
Apr 14, 2020 | 17.78 | 17.83 | 17.31 | 17.46 | 24,546 | +0.20(+1.17%) |
Apr 13, 2020 | 17.57 | 17.76 | 17.09 | 17.26 | 24,176 | -0.55(-3.08%) |
Apr 09, 2020 | 17.36 | 17.88 | 17.36 | 17.81 | 21,964 | +0.90(+5.32%) |
Apr 08, 2020 | 16.45 | 17.04 | 16.27 | 16.91 | 33,356 | +0.82(+5.12%) |
Apr 07, 2020 | 16.42 | 16.66 | 15.88 | 16.09 | 34,902 | +0.20(+1.25%) |
Apr 06, 2020 | 15.31 | 15.89 | 15.19 | 15.89 | 49,608 | +1.22(+8.35%) |
Apr 03, 2020 | 15.13 | 15.13 | 14.44 | 14.67 | 20,380 | -0.59(-3.85%) |
Apr 02, 2020 | 15.09 | 15.64 | 14.83 | 15.25 | 16,395 | +0.08(+0.56%) |