Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 20.38 | 21.00 | 20.06 | 20.70 | 961,845 | +0.24(+1.17%) |
Jun 29, 2020 | 19.68 | 20.76 | 19.50 | 20.46 | 991,845 | +1.11(+5.74%) |
Jun 26, 2020 | 20.17 | 20.30 | 19.34 | 19.35 | 1,617,400 | -0.96(-4.73%) |
Jun 25, 2020 | 20.31 | 20.76 | 19.58 | 20.31 | 1,126,314 | -0.35(-1.69%) |
Jun 24, 2020 | 21.26 | 21.83 | 19.90 | 20.66 | 825,446 | -1.04(-4.79%) |
Jun 23, 2020 | 22.08 | 22.27 | 21.44 | 21.70 | 666,748 | +0.00(+0.00%) |
Jun 22, 2020 | 21.32 | 21.72 | 20.94 | 21.70 | 970,121 | +0.12(+0.56%) |
Jun 19, 2020 | 22.53 | 22.57 | 21.31 | 21.58 | 1,009,000 | -0.53(-2.40%) |
Jun 18, 2020 | 22.66 | 22.94 | 22.02 | 22.11 | 529,986 | -0.15(-0.67%) |
Jun 17, 2020 | 23.25 | 23.25 | 22.21 | 22.26 | 488,784 | -0.79(-3.43%) |
Jun 16, 2020 | 23.64 | 23.85 | 22.26 | 23.05 | 925,487 | +0.31(+1.36%) |
Jun 15, 2020 | 20.00 | 22.75 | 20.00 | 22.74 | 1,064,534 | +1.75(+8.34%) |
Jun 12, 2020 | 22.10 | 22.16 | 20.13 | 20.99 | 1,019,200 | +0.32(+1.55%) |
Jun 11, 2020 | 20.55 | 21.77 | 20.28 | 20.67 | 1,341,786 | -2.02(-8.90%) |
Jun 10, 2020 | 22.57 | 22.88 | 21.67 | 22.69 | 1,176,846 | -0.02(-0.09%) |
Jun 09, 2020 | 22.66 | 23.03 | 22.07 | 22.71 | 869,359 | -0.69(-2.95%) |
Jun 08, 2020 | 24.48 | 24.65 | 23.25 | 23.40 | 1,356,923 | -0.14(-0.59%) |
Jun 05, 2020 | 22.91 | 24.25 | 22.91 | 23.54 | 1,360,400 | +1.10(+4.90%) |
Jun 04, 2020 | 21.98 | 22.78 | 21.98 | 22.44 | 1,001,017 | +0.19(+0.85%) |
Jun 03, 2020 | 23.00 | 23.11 | 22.18 | 22.25 | 1,655,148 | -0.24(-1.07%) |
Jun 02, 2020 | 21.80 | 22.66 | 21.80 | 22.49 | 1,348,733 | +0.99(+4.60%) |
Jun 01, 2020 | 20.92 | 21.85 | 20.69 | 21.50 | 1,317,874 | +0.69(+3.32%) |
May 29, 2020 | 20.28 | 21.25 | 20.11 | 20.81 | 1,025,200 | +0.15(+0.73%) |
May 28, 2020 | 22.48 | 22.49 | 20.57 | 20.66 | 1,461,816 | -1.63(-7.31%) |
May 27, 2020 | 21.06 | 22.63 | 20.94 | 22.29 | 2,137,736 | +1.73(+8.41%) |
May 26, 2020 | 20.00 | 21.10 | 19.78 | 20.56 | 1,501,271 | +1.38(+7.19%) |
May 22, 2020 | 18.54 | 19.21 | 18.28 | 19.18 | 840,700 | +0.74(+4.01%) |
May 21, 2020 | 18.59 | 18.85 | 18.33 | 18.44 | 750,927 | -0.07(-0.38%) |
May 20, 2020 | 18.09 | 18.87 | 18.09 | 18.51 | 1,039,520 | +0.80(+4.52%) |
May 19, 2020 | 18.64 | 18.64 | 17.70 | 17.71 | 1,021,037 | -1.17(-6.20%) |
May 18, 2020 | 17.01 | 19.10 | 17.01 | 18.88 | 1,570,176 | +2.79(+17.38%) |
May 15, 2020 | 15.66 | 16.19 | 15.56 | 16.09 | 1,402,200 | +0.39(+2.45%) |
May 14, 2020 | 14.74 | 15.73 | 14.29 | 15.70 | 927,692 | +0.39(+2.55%) |
May 13, 2020 | 16.25 | 16.35 | 15.04 | 15.31 | 1,586,181 | -1.22(-7.41%) |
May 12, 2020 | 17.76 | 17.89 | 16.50 | 16.54 | 1,089,183 | -1.09(-6.16%) |
May 11, 2020 | 17.37 | 17.94 | 16.79 | 17.62 | 1,323,581 | -0.27(-1.51%) |
May 08, 2020 | 17.70 | 17.97 | 17.27 | 17.89 | 999,700 | +0.74(+4.31%) |
May 07, 2020 | 16.60 | 17.30 | 16.47 | 17.15 | 773,887 | +0.94(+5.80%) |
May 06, 2020 | 17.00 | 17.20 | 16.20 | 16.21 | 1,078,282 | -0.69(-4.08%) |
May 05, 2020 | 16.74 | 17.49 | 16.57 | 16.90 | 1,145,955 | +0.06(+0.36%) |
May 04, 2020 | 16.73 | 17.32 | 16.50 | 16.84 | 1,182,016 | -0.39(-2.29%) |
May 01, 2020 | 16.99 | 17.54 | 16.27 | 17.23 | 1,681,200 | -1.12(-6.08%) |
Apr 30, 2020 | 18.86 | 19.22 | 17.98 | 18.35 | 2,818,988 | -1.19(-6.09%) |
Apr 29, 2020 | 17.95 | 20.16 | 17.90 | 19.54 | 2,177,931 | +2.24(+12.95%) |
Apr 28, 2020 | 16.61 | 17.63 | 16.14 | 17.30 | 2,364,653 | +1.50(+9.49%) |
Apr 27, 2020 | 15.00 | 16.00 | 14.89 | 15.80 | 1,193,101 | +1.08(+7.30%) |
Apr 24, 2020 | 14.11 | 14.84 | 13.82 | 14.72 | 1,062,900 | +0.76(+5.48%) |
Apr 23, 2020 | 13.58 | 14.23 | 13.54 | 13.96 | 717,906 | +0.50(+3.71%) |
Apr 22, 2020 | 13.89 | 13.94 | 13.33 | 13.46 | 971,414 | -0.02(-0.15%) |
Apr 21, 2020 | 13.45 | 13.58 | 13.29 | 13.48 | 1,096,876 | -0.46(-3.30%) |
Apr 20, 2020 | 13.97 | 14.40 | 13.63 | 13.94 | 1,105,354 | -0.68(-4.65%) |
Apr 17, 2020 | 13.45 | 14.73 | 13.45 | 14.62 | 1,304,300 | +1.67(+12.90%) |
Apr 16, 2020 | 13.38 | 13.38 | 12.49 | 12.95 | 1,410,459 | -0.30(-2.26%) |
Apr 15, 2020 | 13.47 | 13.89 | 12.84 | 13.25 | 1,211,474 | -0.89(-6.29%) |
Apr 14, 2020 | 14.53 | 14.69 | 14.01 | 14.14 | 1,102,629 | +0.31(+2.24%) |
Apr 13, 2020 | 14.96 | 15.00 | 13.59 | 13.83 | 1,056,529 | -1.21(-8.05%) |
Apr 09, 2020 | 14.10 | 15.09 | 13.61 | 15.04 | 1,930,800 | +1.46(+10.75%) |
Apr 08, 2020 | 13.95 | 14.13 | 13.39 | 13.58 | 1,755,844 | -0.01(-0.07%) |
Apr 07, 2020 | 13.70 | 14.38 | 13.45 | 13.59 | 2,022,158 | +0.78(+6.09%) |
Apr 06, 2020 | 11.65 | 12.90 | 11.44 | 12.81 | 1,616,079 | +1.90(+17.42%) |
Apr 03, 2020 | 11.48 | 11.78 | 10.57 | 10.91 | 1,638,200 | -0.63(-5.46%) |
Apr 02, 2020 | 11.30 | 11.64 | 10.91 | 11.54 | 1,674,201 | +0.06(+0.52%) |