Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 21.70 | 21.80 | 19.52 | 19.76 | 131,141 | -2.09(-9.57%) |
Jun 29, 2020 | 23.49 | 24.10 | 21.42 | 21.85 | 60,626 | -1.45(-6.22%) |
Jun 26, 2020 | 23.68 | 25.10 | 22.87 | 23.30 | 758,300 | -0.75(-3.12%) |
Jun 25, 2020 | 22.86 | 24.30 | 22.71 | 24.05 | 90,896 | +0.93(+4.02%) |
Jun 24, 2020 | 22.73 | 24.05 | 22.64 | 23.12 | 48,271 | -0.17(-0.73%) |
Jun 23, 2020 | 22.71 | 23.96 | 21.75 | 23.29 | 93,958 | +1.15(+5.19%) |
Jun 22, 2020 | 21.62 | 22.40 | 21.43 | 22.14 | 67,326 | +0.34(+1.56%) |
Jun 19, 2020 | 22.53 | 24.29 | 21.80 | 21.80 | 94,500 | -0.50(-2.24%) |
Jun 18, 2020 | 22.25 | 22.57 | 21.70 | 22.30 | 23,356 | +0.14(+0.63%) |
Jun 17, 2020 | 23.27 | 23.27 | 21.89 | 22.16 | 20,512 | -0.82(-3.57%) |
Jun 16, 2020 | 22.98 | 22.98 | 21.92 | 22.98 | 53,867 | +1.57(+7.33%) |
Jun 15, 2020 | 21.37 | 23.00 | 19.71 | 21.41 | 62,724 | +0.20(+0.94%) |
Jun 12, 2020 | 19.95 | 21.51 | 19.63 | 21.21 | 33,600 | +2.07(+10.82%) |
Jun 11, 2020 | 20.39 | 20.76 | 19.11 | 19.14 | 37,783 | -1.54(-7.45%) |
Jun 10, 2020 | 21.79 | 21.79 | 20.22 | 20.68 | 41,729 | -0.80(-3.72%) |
Jun 09, 2020 | 22.65 | 22.85 | 21.13 | 21.48 | 35,355 | -1.26(-5.54%) |
Jun 08, 2020 | 21.70 | 23.12 | 21.37 | 22.74 | 39,986 | +0.99(+4.55%) |
Jun 05, 2020 | 21.63 | 21.81 | 20.79 | 21.75 | 29,500 | +0.18(+0.83%) |
Jun 04, 2020 | 22.20 | 22.20 | 20.72 | 21.57 | 26,372 | -0.13(-0.60%) |
Jun 03, 2020 | 23.12 | 23.12 | 21.18 | 21.70 | 35,419 | -0.91(-4.02%) |
Jun 02, 2020 | 20.26 | 23.59 | 20.05 | 22.61 | 64,541 | +2.53(+12.60%) |
Jun 01, 2020 | 20.93 | 20.93 | 19.65 | 20.08 | 54,241 | -0.54(-2.62%) |
May 29, 2020 | 21.37 | 21.37 | 20.36 | 20.62 | 17,600 | -0.62(-2.92%) |
May 28, 2020 | 20.60 | 21.57 | 20.60 | 21.24 | 54,105 | +0.69(+3.36%) |
May 27, 2020 | 20.80 | 21.04 | 19.35 | 20.55 | 39,393 | -0.21(-1.01%) |
May 26, 2020 | 21.60 | 21.84 | 20.66 | 20.76 | 27,243 | -0.49(-2.31%) |
May 22, 2020 | 21.01 | 21.54 | 20.49 | 21.25 | 26,200 | +0.04(+0.19%) |
May 21, 2020 | 21.17 | 21.64 | 20.77 | 21.21 | 28,189 | -0.06(-0.28%) |
May 20, 2020 | 20.77 | 21.36 | 20.66 | 21.27 | 26,905 | +0.80(+3.91%) |
May 19, 2020 | 20.50 | 21.37 | 19.94 | 20.47 | 46,898 | +0.24(+1.19%) |
May 18, 2020 | 19.94 | 21.09 | 19.44 | 20.23 | 66,739 | +0.93(+4.82%) |
May 15, 2020 | 19.57 | 20.99 | 19.20 | 19.30 | 54,600 | -0.28(-1.43%) |
May 14, 2020 | 20.02 | 20.26 | 18.98 | 19.58 | 65,687 | -0.90(-4.39%) |
May 13, 2020 | 22.87 | 22.87 | 19.79 | 20.48 | 61,962 | -2.04(-9.06%) |
May 12, 2020 | 25.43 | 25.43 | 22.51 | 22.52 | 51,284 | -2.52(-10.06%) |
May 11, 2020 | 23.04 | 25.93 | 23.04 | 25.04 | 45,418 | +1.62(+6.92%) |
May 08, 2020 | 23.40 | 24.04 | 23.40 | 23.42 | 25,000 | +0.24(+1.04%) |
May 07, 2020 | 24.23 | 24.49 | 22.88 | 23.18 | 29,457 | -0.73(-3.05%) |
May 06, 2020 | 23.71 | 24.77 | 23.28 | 23.91 | 22,722 | +0.06(+0.25%) |
May 05, 2020 | 24.11 | 24.64 | 23.00 | 23.85 | 37,134 | -0.63(-2.57%) |
May 04, 2020 | 23.98 | 24.66 | 23.55 | 24.48 | 31,567 | +0.81(+3.42%) |
May 01, 2020 | 24.16 | 24.16 | 23.25 | 23.67 | 35,300 | -0.81(-3.31%) |
Apr 30, 2020 | 26.10 | 26.10 | 23.01 | 24.48 | 35,697 | -0.60(-2.39%) |
Apr 29, 2020 | 26.00 | 27.13 | 24.36 | 25.08 | 51,809 | -0.43(-1.69%) |
Apr 28, 2020 | 24.02 | 25.79 | 23.57 | 25.51 | 50,662 | +1.30(+5.37%) |
Apr 27, 2020 | 24.36 | 24.90 | 23.55 | 24.21 | 42,441 | -0.52(-2.10%) |
Apr 24, 2020 | 23.99 | 25.17 | 23.51 | 24.73 | 18,300 | +0.68(+2.83%) |
Apr 23, 2020 | 24.35 | 25.25 | 23.51 | 24.05 | 33,213 | -0.06(-0.25%) |
Apr 22, 2020 | 24.05 | 24.59 | 23.98 | 24.11 | 16,978 | +0.19(+0.79%) |
Apr 21, 2020 | 23.26 | 24.02 | 22.58 | 23.92 | 34,142 | +0.23(+0.97%) |
Apr 20, 2020 | 24.39 | 25.34 | 23.36 | 23.69 | 34,627 | -0.72(-2.95%) |
Apr 17, 2020 | 24.17 | 24.90 | 23.93 | 24.41 | 39,100 | +1.39(+6.04%) |
Apr 16, 2020 | 21.30 | 23.38 | 21.27 | 23.02 | 36,638 | +1.77(+8.33%) |
Apr 15, 2020 | 20.66 | 21.70 | 20.17 | 21.25 | 23,500 | -0.13(-0.61%) |
Apr 14, 2020 | 20.30 | 21.90 | 20.12 | 21.38 | 54,314 | +1.41(+7.06%) |
Apr 13, 2020 | 19.99 | 20.41 | 19.44 | 19.97 | 32,000 | +0.02(+0.10%) |
Apr 09, 2020 | 19.77 | 20.78 | 19.51 | 19.95 | 51,200 | +0.51(+2.62%) |
Apr 08, 2020 | 19.58 | 19.58 | 19.04 | 19.44 | 61,851 | +0.14(+0.73%) |
Apr 07, 2020 | 20.81 | 21.29 | 18.94 | 19.30 | 78,055 | -0.93(-4.60%) |
Apr 06, 2020 | 18.95 | 20.31 | 18.93 | 20.23 | 45,111 | +1.72(+9.29%) |
Apr 03, 2020 | 18.29 | 18.63 | 17.55 | 18.51 | 30,500 | +0.06(+0.33%) |
Apr 02, 2020 | 18.43 | 19.17 | 18.06 | 18.45 | 26,198 | -0.08(-0.43%) |