Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 23.02 | 23.41 | 22.92 | 23.35 | 12,332 | +0.19(+0.84%) |
Jun 29, 2020 | 22.83 | 23.33 | 22.83 | 23.16 | 19,405 | +0.50(+2.21%) |
Jun 26, 2020 | 23.39 | 23.39 | 22.66 | 22.66 | 23,141 | -0.89(-3.78%) |
Jun 25, 2020 | 23.05 | 23.55 | 22.96 | 23.55 | 14,908 | +0.50(+2.17%) |
Jun 24, 2020 | 23.73 | 23.73 | 22.91 | 23.05 | 13,387 | -0.86(-3.61%) |
Jun 23, 2020 | 24.02 | 24.24 | 23.89 | 23.91 | 15,935 | +0.33(+1.40%) |
Jun 22, 2020 | 23.48 | 23.70 | 23.41 | 23.58 | 20,584 | +0.14(+0.58%) |
Jun 19, 2020 | 24.05 | 24.05 | 23.39 | 23.44 | 15,230 | -0.36(-1.49%) |
Jun 18, 2020 | 23.72 | 23.91 | 23.47 | 23.80 | 15,209 | -0.19(-0.81%) |
Jun 17, 2020 | 24.34 | 24.34 | 23.99 | 23.99 | 10,688 | -0.48(-1.97%) |
Jun 16, 2020 | 24.48 | 24.76 | 23.96 | 24.48 | 34,778 | +0.89(+3.77%) |
Jun 15, 2020 | 22.74 | 23.75 | 22.59 | 23.59 | 28,732 | +0.03(+0.11%) |
Jun 12, 2020 | 23.54 | 23.83 | 23.12 | 23.56 | 27,509 | +1.04(+4.63%) |
Jun 11, 2020 | 23.75 | 23.80 | 22.52 | 22.52 | 26,147 | -2.42(-9.71%) |
Jun 10, 2020 | 25.60 | 25.60 | 24.86 | 24.94 | 13,946 | -0.61(-2.38%) |
Jun 09, 2020 | 25.55 | 25.63 | 25.16 | 25.55 | 13,522 | -0.61(-2.34%) |
Jun 08, 2020 | 25.87 | 26.16 | 25.52 | 26.16 | 29,010 | +0.88(+3.48%) |
Jun 05, 2020 | 25.32 | 25.91 | 25.18 | 25.28 | 27,863 | +0.72(+2.93%) |
Jun 04, 2020 | 24.11 | 24.56 | 23.85 | 24.56 | 29,664 | +0.49(+2.04%) |
Jun 03, 2020 | 23.55 | 24.16 | 23.55 | 24.07 | 35,111 | +0.92(+3.99%) |
Jun 02, 2020 | 22.92 | 23.21 | 22.92 | 23.15 | 102,996 | +0.71(+3.17%) |
Jun 01, 2020 | 22.35 | 22.58 | 22.19 | 22.44 | 54,706 | +0.37(+1.69%) |
May 29, 2020 | 22.00 | 22.06 | 21.62 | 22.06 | 13,105 | +0.22(+1.01%) |
May 28, 2020 | 22.22 | 22.32 | 21.80 | 21.84 | 67,177 | -0.37(-1.68%) |
May 27, 2020 | 21.47 | 22.22 | 21.47 | 22.22 | 87,074 | +1.04(+4.92%) |
May 26, 2020 | 21.06 | 21.30 | 21.06 | 21.17 | 37,789 | +0.76(+3.73%) |
May 22, 2020 | 20.54 | 20.54 | 20.15 | 20.41 | 9,681 | -0.13(-0.62%) |
May 21, 2020 | 20.78 | 20.84 | 20.50 | 20.54 | 11,979 | -0.15(-0.74%) |
May 20, 2020 | 20.70 | 21.01 | 20.67 | 20.69 | 12,173 | +0.36(+1.79%) |
May 19, 2020 | 20.56 | 20.75 | 20.30 | 20.33 | 18,798 | -0.20(-0.99%) |
May 18, 2020 | 19.93 | 20.55 | 19.90 | 20.53 | 17,919 | +1.50(+7.88%) |
May 15, 2020 | 19.01 | 19.23 | 18.99 | 19.03 | 14,404 | +0.16(+0.85%) |
May 14, 2020 | 18.15 | 18.90 | 17.86 | 18.87 | 12,604 | +0.27(+1.46%) |
May 13, 2020 | 19.23 | 19.23 | 18.37 | 18.60 | 16,982 | -0.63(-3.26%) |
May 12, 2020 | 20.06 | 20.06 | 19.23 | 19.23 | 21,228 | -0.45(-2.28%) |
May 11, 2020 | 20.09 | 20.09 | 19.68 | 19.68 | 21,623 | -0.99(-4.80%) |
May 08, 2020 | 20.23 | 20.67 | 20.17 | 20.67 | 58,206 | +0.86(+4.36%) |
May 07, 2020 | 19.73 | 20.00 | 19.73 | 19.80 | 11,616 | +0.54(+2.81%) |
May 06, 2020 | 19.59 | 19.62 | 19.26 | 19.26 | 14,972 | -0.22(-1.13%) |
May 05, 2020 | 19.93 | 20.24 | 19.48 | 19.48 | 9,662 | -0.19(-0.99%) |
May 04, 2020 | 19.27 | 19.68 | 19.07 | 19.68 | 14,358 | +0.20(+1.04%) |
May 01, 2020 | 19.67 | 19.81 | 19.34 | 19.47 | 15,939 | -0.67(-3.32%) |
Apr 30, 2020 | 20.85 | 20.85 | 20.14 | 20.14 | 24,411 | -1.21(-5.67%) |
Apr 29, 2020 | 20.23 | 21.47 | 20.23 | 21.35 | 171,074 | +1.55(+7.83%) |
Apr 28, 2020 | 19.96 | 20.03 | 19.46 | 19.80 | 12,639 | +0.35(+1.78%) |
Apr 27, 2020 | 19.04 | 19.53 | 18.79 | 19.46 | 11,943 | +0.75(+4.03%) |
Apr 24, 2020 | 19.07 | 19.18 | 18.52 | 18.70 | 12,278 | -0.28(-1.47%) |
Apr 23, 2020 | 18.88 | 19.51 | 18.88 | 18.98 | 10,172 | +0.28(+1.49%) |
Apr 22, 2020 | 18.63 | 18.79 | 18.60 | 18.70 | 24,032 | +0.36(+1.99%) |
Apr 21, 2020 | 18.33 | 18.39 | 18.02 | 18.34 | 21,615 | -0.36(-1.95%) |
Apr 20, 2020 | 18.98 | 19.18 | 18.64 | 18.70 | 12,503 | -0.72(-3.71%) |
Apr 17, 2020 | 19.34 | 19.52 | 19.24 | 19.42 | 24,203 | +0.75(+3.99%) |
Apr 16, 2020 | 18.71 | 18.71 | 18.36 | 18.68 | 7,941 | -0.03(-0.16%) |
Apr 15, 2020 | 19.01 | 19.01 | 18.45 | 18.70 | 9,654 | -1.07(-5.42%) |
Apr 14, 2020 | 20.17 | 20.37 | 19.74 | 19.78 | 9,736 | +0.05(+0.26%) |
Apr 13, 2020 | 19.95 | 19.95 | 19.40 | 19.73 | 26,686 | -0.11(-0.56%) |
Apr 09, 2020 | 20.01 | 20.31 | 19.83 | 19.84 | 11,688 | +0.31(+1.61%) |
Apr 08, 2020 | 19.00 | 19.62 | 19.00 | 19.52 | 36,551 | +0.67(+3.55%) |
Apr 07, 2020 | 19.53 | 19.65 | 18.85 | 18.85 | 10,099 | +0.24(+1.27%) |
Apr 06, 2020 | 18.28 | 18.62 | 18.28 | 18.62 | 33,154 | +1.20(+6.91%) |
Apr 03, 2020 | 17.82 | 17.96 | 17.29 | 17.41 | 9,445 | -0.68(-3.74%) |
Apr 02, 2020 | 18.06 | 18.43 | 17.70 | 18.09 | 31,774 | +0.30(+1.66%) |