Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 22.26 | 23.98 | 22.26 | 23.81 | 1,026,366 | +1.25(+5.55%) |
Jun 29, 2020 | 21.43 | 22.62 | 21.08 | 22.56 | 844,537 | +1.63(+7.78%) |
Jun 26, 2020 | 21.96 | 21.96 | 20.73 | 20.93 | 1,786,972 | -1.54(-6.86%) |
Jun 25, 2020 | 21.12 | 22.51 | 21.01 | 22.47 | 700,470 | +1.04(+4.86%) |
Jun 24, 2020 | 21.79 | 21.92 | 20.86 | 21.43 | 783,019 | -0.96(-4.30%) |
Jun 23, 2020 | 22.99 | 23.04 | 22.18 | 22.40 | 631,433 | +0.03(+0.13%) |
Jun 22, 2020 | 21.91 | 22.48 | 21.58 | 22.37 | 569,427 | +0.04(+0.17%) |
Jun 19, 2020 | 23.04 | 23.04 | 21.82 | 22.33 | 1,452,635 | -0.12(-0.52%) |
Jun 18, 2020 | 21.78 | 22.79 | 21.67 | 22.44 | 448,320 | +0.37(+1.66%) |
Jun 17, 2020 | 23.11 | 23.41 | 22.06 | 22.08 | 522,422 | -0.99(-4.30%) |
Jun 16, 2020 | 23.72 | 23.82 | 22.31 | 23.07 | 691,162 | +0.96(+4.36%) |
Jun 15, 2020 | 20.53 | 22.25 | 20.32 | 22.11 | 766,247 | +0.15(+0.70%) |
Jun 12, 2020 | 22.41 | 22.75 | 20.83 | 21.95 | 673,448 | +1.18(+5.66%) |
Jun 11, 2020 | 22.19 | 22.68 | 20.50 | 20.78 | 1,053,199 | -3.47(-14.31%) |
Jun 10, 2020 | 24.82 | 24.95 | 23.68 | 24.25 | 1,039,610 | -0.90(-3.56%) |
Jun 09, 2020 | 25.09 | 25.85 | 24.63 | 25.14 | 1,034,511 | -0.90(-3.44%) |
Jun 08, 2020 | 24.93 | 26.11 | 24.77 | 26.04 | 794,471 | +2.00(+8.34%) |
Jun 05, 2020 | 23.24 | 24.70 | 23.24 | 24.03 | 956,006 | +1.92(+8.67%) |
Jun 04, 2020 | 21.37 | 22.32 | 21.06 | 22.12 | 510,999 | +0.46(+2.14%) |
Jun 03, 2020 | 21.21 | 22.39 | 21.20 | 21.65 | 488,306 | +1.21(+5.94%) |
Jun 02, 2020 | 20.83 | 21.16 | 20.34 | 20.44 | 542,850 | -0.11(-0.52%) |
Jun 01, 2020 | 20.90 | 21.22 | 20.50 | 20.55 | 770,512 | -0.36(-1.71%) |
May 29, 2020 | 20.74 | 21.28 | 20.47 | 20.90 | 917,508 | -0.39(-1.81%) |
May 28, 2020 | 22.44 | 22.44 | 21.25 | 21.29 | 581,327 | -0.84(-3.79%) |
May 27, 2020 | 22.16 | 22.88 | 21.67 | 22.13 | 846,432 | +1.04(+4.94%) |
May 26, 2020 | 20.22 | 21.33 | 20.14 | 21.09 | 719,537 | +1.89(+9.84%) |
May 22, 2020 | 19.81 | 19.81 | 18.93 | 19.20 | 582,133 | -0.41(-2.11%) |
May 21, 2020 | 19.50 | 19.89 | 19.19 | 19.61 | 590,198 | +0.08(+0.39%) |
May 20, 2020 | 18.75 | 19.76 | 18.53 | 19.53 | 892,822 | +1.35(+7.42%) |
May 19, 2020 | 18.95 | 19.31 | 18.17 | 18.18 | 609,846 | -1.06(-5.51%) |
May 18, 2020 | 18.75 | 19.48 | 18.50 | 19.25 | 925,813 | +1.87(+10.76%) |
May 15, 2020 | 17.00 | 17.46 | 16.66 | 17.38 | 934,733 | +0.20(+1.18%) |
May 14, 2020 | 15.58 | 17.24 | 15.00 | 17.17 | 1,245,266 | +1.00(+6.20%) |
May 13, 2020 | 17.74 | 17.96 | 16.10 | 16.17 | 975,151 | -2.05(-11.26%) |
May 12, 2020 | 20.18 | 20.36 | 18.18 | 18.22 | 882,715 | -1.77(-8.87%) |
May 11, 2020 | 20.23 | 20.54 | 19.12 | 20.00 | 909,645 | -0.87(-4.16%) |
May 08, 2020 | 20.29 | 20.90 | 19.83 | 20.86 | 890,632 | +1.39(+7.13%) |
May 07, 2020 | 18.26 | 19.66 | 17.84 | 19.48 | 1,753,900 | +2.32(+13.54%) |
May 06, 2020 | 18.67 | 18.70 | 17.06 | 17.15 | 761,127 | -1.31(-7.10%) |
May 05, 2020 | 19.02 | 19.55 | 18.38 | 18.46 | 608,876 | -0.12(-0.62%) |
May 04, 2020 | 18.24 | 18.90 | 17.99 | 18.58 | 795,939 | -0.24(-1.28%) |
May 01, 2020 | 19.41 | 19.71 | 18.34 | 18.82 | 835,947 | -1.44(-7.09%) |
Apr 30, 2020 | 20.60 | 21.02 | 20.14 | 20.26 | 713,708 | -1.24(-5.78%) |
Apr 29, 2020 | 21.26 | 21.82 | 21.02 | 21.50 | 799,647 | +1.45(+7.21%) |
Apr 28, 2020 | 19.97 | 20.53 | 19.54 | 20.05 | 635,439 | +1.09(+5.74%) |
Apr 27, 2020 | 17.92 | 19.32 | 17.69 | 18.97 | 705,531 | +1.22(+6.90%) |
Apr 24, 2020 | 17.31 | 17.98 | 17.05 | 17.74 | 712,257 | +0.60(+3.49%) |
Apr 23, 2020 | 17.17 | 17.61 | 16.78 | 17.14 | 779,772 | +0.01(+0.06%) |
Apr 22, 2020 | 17.70 | 17.88 | 16.86 | 17.13 | 900,872 | +0.16(+0.97%) |
Apr 21, 2020 | 17.64 | 18.24 | 16.81 | 16.97 | 780,485 | -1.55(-8.38%) |
Apr 20, 2020 | 18.21 | 19.07 | 17.94 | 18.52 | 580,504 | -0.53(-2.78%) |
Apr 17, 2020 | 19.03 | 19.52 | 18.63 | 19.05 | 784,582 | +1.18(+6.58%) |
Apr 16, 2020 | 18.32 | 18.97 | 17.41 | 17.88 | 698,176 | -0.72(-3.89%) |
Apr 15, 2020 | 19.29 | 20.04 | 18.55 | 18.60 | 656,725 | -2.02(-9.81%) |
Apr 14, 2020 | 21.52 | 22.02 | 20.13 | 20.62 | 607,751 | -0.17(-0.83%) |
Apr 13, 2020 | 21.42 | 22.07 | 19.99 | 20.80 | 579,982 | -0.81(-3.75%) |
Apr 09, 2020 | 19.77 | 22.12 | 19.75 | 21.61 | 899,868 | +2.70(+14.27%) |
Apr 08, 2020 | 17.99 | 19.12 | 17.24 | 18.91 | 721,651 | +1.29(+7.33%) |
Apr 07, 2020 | 18.46 | 19.04 | 17.17 | 17.62 | 771,133 | +0.30(+1.73%) |
Apr 06, 2020 | 16.55 | 17.63 | 16.29 | 17.32 | 852,563 | +1.99(+13.02%) |
Apr 03, 2020 | 15.64 | 15.79 | 14.22 | 15.32 | 1,268,033 | -0.48(-3.05%) |
Apr 02, 2020 | 15.44 | 16.21 | 14.68 | 15.80 | 672,081 | +0.06(+0.37%) |