Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 20.91 | 21.49 | 20.89 | 21.43 | 903,522 | +0.47(+2.24%) |
Jun 29, 2020 | 20.78 | 21.08 | 20.66 | 20.96 | 448,121 | +0.36(+1.77%) |
Jun 26, 2020 | 20.44 | 20.74 | 20.32 | 20.60 | 967,878 | +0.16(+0.77%) |
Jun 25, 2020 | 20.47 | 20.50 | 20.13 | 20.44 | 614,587 | -0.14(-0.68%) |
Jun 24, 2020 | 20.79 | 20.86 | 20.51 | 20.58 | 567,147 | -0.26(-1.25%) |
Jun 23, 2020 | 20.82 | 21.05 | 20.70 | 20.84 | 785,506 | +0.30(+1.48%) |
Jun 22, 2020 | 20.69 | 20.79 | 20.39 | 20.54 | 645,216 | -0.15(-0.71%) |
Jun 19, 2020 | 21.24 | 21.29 | 20.39 | 20.69 | 828,377 | -0.33(-1.57%) |
Jun 18, 2020 | 20.63 | 21.05 | 20.63 | 21.02 | 878,634 | +0.29(+1.38%) |
Jun 17, 2020 | 20.37 | 20.85 | 20.24 | 20.73 | 797,682 | +0.55(+2.71%) |
Jun 16, 2020 | 20.34 | 20.40 | 19.90 | 20.18 | 776,081 | +0.41(+2.07%) |
Jun 15, 2020 | 19.14 | 19.88 | 18.98 | 19.77 | 1,256,549 | +0.30(+1.56%) |
Jun 12, 2020 | 19.64 | 19.75 | 19.17 | 19.47 | 693,479 | +0.19(+0.99%) |
Jun 11, 2020 | 20.20 | 20.20 | 19.25 | 19.28 | 582,824 | -1.24(-6.03%) |
Jun 10, 2020 | 20.18 | 20.79 | 20.10 | 20.52 | 867,370 | +0.36(+1.81%) |
Jun 09, 2020 | 20.24 | 20.26 | 19.81 | 20.15 | 644,356 | -0.23(-1.15%) |
Jun 08, 2020 | 20.16 | 20.60 | 20.16 | 20.39 | 894,197 | +0.24(+1.20%) |
Jun 05, 2020 | 20.37 | 20.46 | 20.01 | 20.14 | 966,965 | +0.10(+0.48%) |
Jun 04, 2020 | 19.85 | 20.12 | 19.83 | 20.05 | 1,395,484 | -0.03(-0.17%) |
Jun 03, 2020 | 20.83 | 20.99 | 20.04 | 20.08 | 980,133 | -0.62(-3.01%) |
Jun 02, 2020 | 21.00 | 21.07 | 20.63 | 20.71 | 794,345 | -0.10(-0.50%) |
Jun 01, 2020 | 20.88 | 21.09 | 20.62 | 20.81 | 909,793 | -0.13(-0.62%) |
May 29, 2020 | 20.47 | 21.00 | 20.20 | 20.94 | 1,147,246 | +0.42(+2.03%) |
May 28, 2020 | 20.06 | 20.63 | 19.88 | 20.53 | 1,170,689 | +0.59(+2.95%) |
May 27, 2020 | 19.75 | 19.95 | 19.56 | 19.94 | 1,319,406 | +0.36(+1.86%) |
May 26, 2020 | 19.64 | 19.92 | 19.54 | 19.57 | 1,084,712 | +0.23(+1.16%) |
May 22, 2020 | 18.95 | 19.48 | 18.85 | 19.35 | 1,468,452 | +0.42(+2.20%) |
May 21, 2020 | 18.92 | 19.12 | 18.79 | 18.93 | 690,670 | -0.10(-0.55%) |
May 20, 2020 | 18.97 | 19.29 | 18.90 | 19.04 | 713,098 | +0.31(+1.67%) |
May 19, 2020 | 19.15 | 19.40 | 18.71 | 18.72 | 657,161 | -0.45(-2.35%) |
May 18, 2020 | 18.58 | 19.44 | 18.52 | 19.17 | 692,462 | +0.95(+5.23%) |
May 15, 2020 | 18.02 | 18.42 | 17.97 | 18.22 | 461,091 | -0.01(-0.05%) |
May 14, 2020 | 18.17 | 18.37 | 17.74 | 18.23 | 712,938 | -0.19(-1.03%) |
May 13, 2020 | 18.62 | 18.69 | 18.10 | 18.42 | 476,571 | -0.29(-1.57%) |
May 12, 2020 | 19.49 | 19.54 | 18.71 | 18.71 | 712,000 | -0.60(-3.10%) |
May 11, 2020 | 18.63 | 19.43 | 18.55 | 19.31 | 672,735 | +0.57(+3.05%) |
May 08, 2020 | 18.58 | 18.83 | 18.37 | 18.74 | 496,755 | +0.36(+1.93%) |
May 07, 2020 | 18.65 | 18.81 | 18.32 | 18.39 | 625,524 | -0.01(-0.05%) |
May 06, 2020 | 18.71 | 19.05 | 18.36 | 18.39 | 719,295 | -0.19(-1.03%) |
May 05, 2020 | 18.22 | 18.69 | 18.22 | 18.58 | 933,536 | +0.40(+2.19%) |
May 04, 2020 | 19.17 | 19.17 | 18.16 | 18.19 | 1,188,457 | -1.14(-5.92%) |
May 01, 2020 | 18.64 | 19.55 | 18.59 | 19.33 | 1,014,401 | +0.35(+1.83%) |
Apr 30, 2020 | 19.29 | 19.30 | 18.62 | 18.98 | 1,189,226 | -0.32(-1.66%) |
Apr 29, 2020 | 19.28 | 19.82 | 19.02 | 19.30 | 1,291,923 | +0.49(+2.63%) |
Apr 28, 2020 | 19.25 | 19.46 | 18.78 | 18.81 | 866,973 | -0.36(-1.85%) |
Apr 27, 2020 | 18.28 | 19.27 | 18.17 | 19.17 | 1,419,033 | +0.97(+5.33%) |
Apr 24, 2020 | 18.23 | 18.41 | 17.85 | 18.19 | 900,831 | +0.17(+0.96%) |
Apr 23, 2020 | 17.83 | 18.40 | 17.75 | 18.02 | 598,056 | +0.23(+1.27%) |
Apr 22, 2020 | 17.91 | 18.00 | 17.64 | 17.80 | 441,619 | +0.08(+0.44%) |
Apr 21, 2020 | 17.82 | 18.01 | 17.59 | 17.72 | 674,173 | -0.50(-2.76%) |
Apr 20, 2020 | 18.37 | 18.65 | 18.10 | 18.22 | 630,984 | -0.35(-1.87%) |
Apr 17, 2020 | 18.50 | 18.72 | 18.39 | 18.57 | 920,451 | +0.41(+2.24%) |
Apr 16, 2020 | 17.72 | 18.28 | 17.59 | 18.16 | 1,206,805 | +0.44(+2.49%) |
Apr 15, 2020 | 17.27 | 17.82 | 17.09 | 17.72 | 927,728 | +0.23(+1.34%) |
Apr 14, 2020 | 17.28 | 17.73 | 17.09 | 17.48 | 1,035,107 | +0.46(+2.70%) |
Apr 13, 2020 | 17.42 | 17.53 | 16.71 | 17.03 | 1,035,736 | -0.52(-2.96%) |
Apr 09, 2020 | 17.33 | 17.74 | 17.20 | 17.55 | 854,087 | +0.36(+2.12%) |
Apr 08, 2020 | 16.90 | 17.35 | 16.71 | 17.18 | 661,667 | +0.32(+1.90%) |
Apr 07, 2020 | 17.19 | 17.35 | 16.60 | 16.86 | 1,227,289 | +0.14(+0.83%) |
Apr 06, 2020 | 16.57 | 16.96 | 16.01 | 16.72 | 981,371 | +0.62(+3.82%) |
Apr 03, 2020 | 16.03 | 16.32 | 15.55 | 16.11 | 1,170,099 | -0.03(-0.16%) |
Apr 02, 2020 | 15.99 | 16.23 | 15.61 | 16.13 | 955,110 | +0.08(+0.49%) |