Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 21.72 | 21.88 | 21.00 | 21.37 | 69,410 | -0.45(-2.05%) |
Jun 29, 2020 | 20.09 | 21.99 | 20.09 | 21.82 | 114,369 | +2.12(+10.78%) |
Jun 26, 2020 | 19.68 | 19.88 | 19.12 | 19.70 | 147,865 | -0.24(-1.19%) |
Jun 25, 2020 | 20.19 | 20.35 | 19.33 | 19.94 | 97,820 | -0.39(-1.94%) |
Jun 24, 2020 | 20.79 | 20.79 | 20.29 | 20.33 | 116,218 | -0.78(-3.68%) |
Jun 23, 2020 | 21.48 | 21.56 | 20.91 | 21.11 | 155,312 | -0.01(-0.04%) |
Jun 22, 2020 | 20.57 | 21.14 | 20.35 | 21.12 | 115,252 | +0.35(+1.67%) |
Jun 19, 2020 | 21.17 | 21.17 | 20.35 | 20.77 | 386,002 | +0.02(+0.09%) |
Jun 18, 2020 | 21.04 | 21.55 | 20.69 | 20.75 | 132,692 | -0.62(-2.91%) |
Jun 17, 2020 | 21.72 | 21.72 | 21.19 | 21.37 | 141,287 | -0.63(-2.87%) |
Jun 16, 2020 | 21.59 | 22.34 | 21.37 | 22.01 | 102,089 | +1.03(+4.93%) |
Jun 15, 2020 | 19.98 | 21.36 | 19.71 | 20.97 | 115,969 | +0.23(+1.10%) |
Jun 12, 2020 | 21.13 | 21.47 | 20.02 | 20.74 | 105,243 | +0.45(+2.21%) |
Jun 11, 2020 | 21.39 | 21.88 | 20.25 | 20.30 | 95,795 | -2.28(-10.09%) |
Jun 10, 2020 | 24.00 | 24.00 | 22.56 | 22.57 | 74,189 | -1.42(-5.93%) |
Jun 09, 2020 | 24.85 | 25.02 | 23.59 | 24.00 | 106,031 | -1.34(-5.29%) |
Jun 08, 2020 | 25.06 | 25.68 | 24.60 | 25.34 | 133,305 | +0.68(+2.75%) |
Jun 05, 2020 | 24.12 | 25.07 | 23.77 | 24.66 | 132,018 | +1.50(+6.48%) |
Jun 04, 2020 | 22.37 | 23.34 | 22.03 | 23.16 | 76,143 | +0.78(+3.48%) |
Jun 03, 2020 | 21.59 | 22.70 | 21.51 | 22.38 | 127,550 | +1.22(+5.75%) |
Jun 02, 2020 | 21.41 | 21.76 | 21.04 | 21.16 | 70,712 | -0.07(-0.34%) |
Jun 01, 2020 | 20.84 | 21.53 | 20.68 | 21.24 | 122,668 | +0.35(+1.66%) |
May 29, 2020 | 21.56 | 21.57 | 20.45 | 20.89 | 95,189 | -0.75(-3.47%) |
May 28, 2020 | 22.92 | 22.92 | 21.55 | 21.64 | 81,735 | -1.17(-5.13%) |
May 27, 2020 | 21.80 | 23.04 | 21.72 | 22.81 | 182,178 | +1.28(+5.94%) |
May 26, 2020 | 20.90 | 21.62 | 20.83 | 21.53 | 75,136 | +1.27(+6.26%) |
May 22, 2020 | 20.23 | 20.27 | 19.69 | 20.26 | 59,453 | +0.15(+0.77%) |
May 21, 2020 | 20.30 | 20.44 | 19.92 | 20.11 | 102,681 | -0.22(-1.07%) |
May 20, 2020 | 20.59 | 21.15 | 20.20 | 20.33 | 145,894 | +0.01(+0.04%) |
May 19, 2020 | 21.22 | 21.22 | 20.19 | 20.32 | 121,999 | -1.09(-5.08%) |
May 18, 2020 | 20.37 | 21.60 | 20.25 | 21.40 | 249,722 | +1.41(+7.07%) |
May 15, 2020 | 19.25 | 20.44 | 18.84 | 19.99 | 852,207 | +0.83(+4.35%) |
May 14, 2020 | 17.95 | 19.37 | 17.71 | 19.16 | 144,702 | +0.79(+4.29%) |
May 13, 2020 | 18.66 | 19.07 | 18.08 | 18.37 | 106,414 | -0.43(-2.27%) |
May 12, 2020 | 19.87 | 19.87 | 18.75 | 18.79 | 118,652 | -0.99(-5.00%) |
May 11, 2020 | 20.33 | 20.65 | 19.78 | 19.78 | 130,676 | -0.91(-4.38%) |
May 08, 2020 | 20.72 | 21.17 | 20.41 | 20.69 | 125,966 | +0.42(+2.06%) |
May 07, 2020 | 20.29 | 20.89 | 20.11 | 20.27 | 96,671 | +0.16(+0.81%) |
May 06, 2020 | 20.43 | 20.67 | 19.99 | 20.11 | 84,545 | -0.42(-2.03%) |
May 05, 2020 | 20.23 | 21.12 | 20.23 | 20.53 | 116,457 | +0.66(+3.33%) |
May 04, 2020 | 20.29 | 20.82 | 19.66 | 19.86 | 145,517 | -0.53(-2.58%) |
May 01, 2020 | 20.32 | 21.64 | 20.16 | 20.39 | 121,996 | +0.35(+1.76%) |
Apr 30, 2020 | 20.55 | 20.61 | 19.63 | 20.04 | 115,406 | -1.05(-4.99%) |
Apr 29, 2020 | 21.02 | 21.57 | 20.72 | 21.09 | 138,326 | +0.91(+4.49%) |
Apr 28, 2020 | 20.53 | 20.58 | 20.00 | 20.18 | 88,611 | +0.22(+1.09%) |
Apr 27, 2020 | 18.70 | 20.27 | 18.58 | 19.96 | 85,629 | +1.41(+7.62%) |
Apr 24, 2020 | 18.68 | 18.74 | 18.23 | 18.55 | 85,926 | -0.09(-0.49%) |
Apr 23, 2020 | 18.24 | 19.16 | 18.24 | 18.64 | 109,119 | +0.50(+2.75%) |
Apr 22, 2020 | 18.35 | 18.42 | 17.99 | 18.14 | 133,831 | +0.16(+0.91%) |
Apr 21, 2020 | 17.24 | 18.39 | 16.80 | 17.98 | 180,510 | +0.44(+2.48%) |
Apr 20, 2020 | 16.86 | 18.13 | 16.86 | 17.54 | 104,640 | +0.24(+1.42%) |
Apr 17, 2020 | 17.81 | 18.14 | 17.19 | 17.30 | 179,133 | -0.40(-2.25%) |
Apr 16, 2020 | 17.81 | 18.04 | 17.36 | 17.70 | 138,855 | -0.03(-0.15%) |
Apr 15, 2020 | 17.95 | 18.11 | 17.41 | 17.72 | 126,108 | -0.90(-4.82%) |
Apr 14, 2020 | 18.97 | 19.37 | 18.39 | 18.62 | 91,428 | +0.24(+1.28%) |
Apr 13, 2020 | 18.77 | 19.13 | 18.29 | 18.39 | 69,977 | -0.58(-3.06%) |
Apr 09, 2020 | 18.94 | 19.29 | 18.68 | 18.97 | 122,547 | +0.44(+2.35%) |
Apr 08, 2020 | 18.59 | 19.32 | 18.26 | 18.53 | 126,686 | +0.24(+1.29%) |
Apr 07, 2020 | 19.28 | 19.85 | 18.00 | 18.29 | 183,597 | -0.32(-1.70%) |
Apr 06, 2020 | 18.68 | 19.66 | 18.44 | 18.61 | 160,433 | +0.63(+3.53%) |
Apr 03, 2020 | 17.82 | 18.70 | 17.52 | 17.98 | 118,686 | -0.11(-0.60%) |
Apr 02, 2020 | 18.24 | 18.87 | 17.60 | 18.09 | 86,360 | -0.05(-0.25%) |