Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 22.72 | 22.75 | 22.56 | 22.69 | 644,155 | -0.02(-0.08%) |
Jun 29, 2020 | 22.62 | 22.80 | 22.53 | 22.71 | 807,517 | +0.22(+0.99%) |
Jun 26, 2020 | 22.95 | 22.96 | 22.37 | 22.48 | 1,841,760 | -0.72(-3.12%) |
Jun 25, 2020 | 22.97 | 23.25 | 22.92 | 23.21 | 1,221,324 | -0.04(-0.15%) |
Jun 24, 2020 | 23.63 | 23.63 | 23.22 | 23.25 | 855,946 | -0.62(-2.59%) |
Jun 23, 2020 | 24.15 | 24.15 | 23.86 | 23.86 | 1,059,350 | +0.04(+0.15%) |
Jun 22, 2020 | 23.70 | 23.88 | 23.54 | 23.83 | 552,620 | +0.18(+0.75%) |
Jun 19, 2020 | 24.01 | 24.10 | 23.64 | 23.65 | 968,800 | -0.46(-1.91%) |
Jun 18, 2020 | 23.99 | 24.14 | 23.93 | 24.11 | 423,047 | +0.04(+0.18%) |
Jun 17, 2020 | 24.17 | 24.25 | 23.97 | 24.07 | 418,683 | -0.07(-0.29%) |
Jun 16, 2020 | 24.27 | 24.55 | 23.88 | 24.14 | 775,701 | +0.86(+3.68%) |
Jun 15, 2020 | 22.65 | 23.39 | 22.63 | 23.28 | 1,190,259 | -0.07(-0.30%) |
Jun 12, 2020 | 23.48 | 23.53 | 23.02 | 23.35 | 1,442,229 | +0.55(+2.40%) |
Jun 11, 2020 | 23.40 | 23.46 | 22.71 | 22.80 | 977,990 | -1.89(-7.66%) |
Jun 10, 2020 | 24.84 | 24.84 | 24.49 | 24.70 | 926,285 | +0.11(+0.47%) |
Jun 09, 2020 | 24.43 | 24.70 | 24.32 | 24.58 | 547,614 | -0.26(-1.03%) |
Jun 08, 2020 | 24.74 | 24.84 | 24.58 | 24.84 | 686,130 | +0.10(+0.39%) |
Jun 05, 2020 | 24.86 | 25.09 | 24.67 | 24.74 | 1,050,570 | +0.93(+3.90%) |
Jun 04, 2020 | 23.77 | 24.00 | 23.68 | 23.81 | 760,992 | -0.06(-0.26%) |
Jun 03, 2020 | 23.70 | 23.98 | 23.69 | 23.87 | 595,610 | +0.47(+2.00%) |
Jun 02, 2020 | 23.45 | 23.53 | 23.34 | 23.40 | 731,371 | +0.09(+0.38%) |
Jun 01, 2020 | 22.99 | 23.40 | 22.93 | 23.32 | 1,400,540 | +0.28(+1.23%) |
May 29, 2020 | 22.97 | 23.13 | 22.78 | 23.03 | 1,175,883 | -0.72(-3.02%) |
May 28, 2020 | 23.74 | 23.94 | 23.66 | 23.75 | 4,296,186 | +0.26(+1.09%) |
May 27, 2020 | 23.39 | 23.59 | 23.28 | 23.49 | 2,604,010 | +0.51(+2.23%) |
May 26, 2020 | 22.48 | 23.00 | 22.46 | 22.98 | 4,458,901 | +2.10(+10.08%) |
May 22, 2020 | 20.92 | 20.96 | 20.72 | 20.88 | 802,658 | -0.11(-0.51%) |
May 21, 2020 | 21.08 | 21.22 | 20.90 | 20.98 | 688,502 | -0.34(-1.58%) |
May 20, 2020 | 21.26 | 21.46 | 21.19 | 21.32 | 682,393 | +0.36(+1.73%) |
May 19, 2020 | 21.09 | 21.19 | 20.93 | 20.96 | 1,105,329 | -0.15(-0.71%) |
May 18, 2020 | 20.78 | 21.19 | 20.73 | 21.11 | 1,026,377 | +0.82(+4.05%) |
May 15, 2020 | 20.06 | 20.31 | 20.06 | 20.28 | 693,631 | +0.24(+1.19%) |
May 14, 2020 | 19.78 | 20.06 | 19.48 | 20.04 | 1,302,442 | -0.34(-1.65%) |
May 13, 2020 | 20.82 | 20.82 | 20.11 | 20.38 | 1,746,589 | +0.30(+1.50%) |
May 12, 2020 | 20.59 | 20.61 | 20.00 | 20.08 | 1,187,763 | -1.12(-5.30%) |
May 11, 2020 | 21.27 | 21.33 | 21.08 | 21.20 | 1,430,098 | +0.01(+0.04%) |
May 08, 2020 | 21.00 | 21.19 | 20.94 | 21.19 | 681,643 | +1.04(+5.18%) |
May 07, 2020 | 20.10 | 20.31 | 20.10 | 20.15 | 542,634 | -0.05(-0.26%) |
May 06, 2020 | 20.35 | 20.42 | 20.19 | 20.20 | 388,681 | -0.02(-0.09%) |
May 05, 2020 | 20.36 | 20.42 | 20.19 | 20.22 | 475,043 | +0.14(+0.70%) |
May 04, 2020 | 19.98 | 20.16 | 19.86 | 20.08 | 621,510 | -0.20(-1.00%) |
May 01, 2020 | 20.27 | 20.42 | 20.18 | 20.28 | 830,028 | -0.98(-4.62%) |
Apr 30, 2020 | 21.59 | 21.59 | 21.04 | 21.26 | 1,140,924 | +0.14(+0.67%) |
Apr 29, 2020 | 20.99 | 21.39 | 20.99 | 21.12 | 758,112 | +0.50(+2.40%) |
Apr 28, 2020 | 20.82 | 21.00 | 20.62 | 20.63 | 889,344 | -0.21(-1.02%) |
Apr 27, 2020 | 20.73 | 20.87 | 20.65 | 20.84 | 1,437,265 | +0.74(+3.70%) |
Apr 24, 2020 | 20.12 | 20.19 | 19.87 | 20.10 | 1,087,327 | +0.22(+1.11%) |
Apr 23, 2020 | 19.95 | 20.18 | 19.87 | 19.88 | 1,202,341 | +0.55(+2.84%) |
Apr 22, 2020 | 19.46 | 19.47 | 19.20 | 19.33 | 597,919 | +0.07(+0.37%) |
Apr 21, 2020 | 19.43 | 19.57 | 19.25 | 19.26 | 1,076,788 | -0.49(-2.46%) |
Apr 20, 2020 | 19.82 | 19.96 | 19.61 | 19.74 | 978,837 | -0.27(-1.33%) |
Apr 17, 2020 | 19.92 | 20.10 | 19.76 | 20.01 | 1,232,884 | +1.43(+7.71%) |
Apr 16, 2020 | 18.71 | 18.71 | 18.36 | 18.58 | 1,049,067 | -0.35(-1.87%) |
Apr 15, 2020 | 19.35 | 19.35 | 18.88 | 18.93 | 1,265,051 | -0.56(-2.86%) |
Apr 14, 2020 | 19.73 | 19.81 | 19.40 | 19.49 | 972,955 | +0.12(+0.59%) |
Apr 13, 2020 | 19.58 | 19.63 | 19.24 | 19.37 | 770,500 | -0.37(-1.88%) |
Apr 09, 2020 | 19.81 | 20.04 | 19.58 | 19.74 | 859,320 | +0.18(+0.90%) |
Apr 08, 2020 | 19.54 | 19.66 | 19.16 | 19.57 | 1,162,114 | +0.38(+1.98%) |
Apr 07, 2020 | 19.94 | 20.09 | 19.18 | 19.19 | 1,409,384 | +0.19(+1.02%) |
Apr 06, 2020 | 18.65 | 19.06 | 18.45 | 18.99 | 1,857,147 | +1.43(+8.16%) |
Apr 03, 2020 | 17.68 | 17.79 | 17.46 | 17.56 | 1,611,198 | -0.90(-4.89%) |
Apr 02, 2020 | 18.35 | 18.56 | 18.06 | 18.46 | 1,371,983 | -0.18(-0.95%) |