Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 22.07 | 22.14 | 21.91 | 22.09 | 238,528 | -0.08(-0.36%) |
Jun 29, 2020 | 22.03 | 22.21 | 21.92 | 22.17 | 167,154 | +0.20(+0.91%) |
Jun 26, 2020 | 22.27 | 22.29 | 21.91 | 21.97 | 200,850 | -0.48(-2.14%) |
Jun 25, 2020 | 22.05 | 22.45 | 21.99 | 22.45 | 148,433 | +0.26(+1.17%) |
Jun 24, 2020 | 22.57 | 22.61 | 21.97 | 22.19 | 238,690 | -0.66(-2.89%) |
Jun 23, 2020 | 22.83 | 22.94 | 22.81 | 22.85 | 269,993 | +0.18(+0.80%) |
Jun 22, 2020 | 22.59 | 22.67 | 22.47 | 22.67 | 164,955 | +0.08(+0.35%) |
Jun 19, 2020 | 22.97 | 22.99 | 22.51 | 22.59 | 144,277 | -0.12(-0.53%) |
Jun 18, 2020 | 22.77 | 22.83 | 22.63 | 22.71 | 90,975 | -0.06(-0.26%) |
Jun 17, 2020 | 22.97 | 23.05 | 22.73 | 22.77 | 179,972 | -0.08(-0.35%) |
Jun 16, 2020 | 23.31 | 23.41 | 22.67 | 22.85 | 194,710 | +0.12(+0.53%) |
Jun 15, 2020 | 22.05 | 22.85 | 22.01 | 22.73 | 205,015 | -0.10(-0.44%) |
Jun 12, 2020 | 22.71 | 22.95 | 22.37 | 22.83 | 292,145 | +0.62(+2.80%) |
Jun 11, 2020 | 22.95 | 22.97 | 22.15 | 22.21 | 423,367 | -1.64(-6.89%) |
Jun 10, 2020 | 24.25 | 24.25 | 23.59 | 23.85 | 274,232 | -0.42(-1.73%) |
Jun 09, 2020 | 24.59 | 24.59 | 24.05 | 24.27 | 371,869 | -0.70(-2.81%) |
Jun 08, 2020 | 24.31 | 25.00 | 24.31 | 24.98 | 356,374 | +0.98(+4.09%) |
Jun 05, 2020 | 23.79 | 24.29 | 23.79 | 23.99 | 506,017 | +1.00(+4.36%) |
Jun 04, 2020 | 22.81 | 23.05 | 22.58 | 22.99 | 181,367 | +0.02(+0.09%) |
Jun 03, 2020 | 22.35 | 22.97 | 22.33 | 22.97 | 262,876 | +0.95(+4.32%) |
Jun 02, 2020 | 21.82 | 22.14 | 21.82 | 22.02 | 239,684 | +0.46(+2.12%) |
Jun 01, 2020 | 21.06 | 21.56 | 21.00 | 21.56 | 315,394 | +0.66(+3.14%) |
May 29, 2020 | 21.10 | 21.10 | 20.63 | 20.90 | 160,380 | -0.34(-1.59%) |
May 28, 2020 | 21.58 | 21.60 | 21.16 | 21.24 | 215,954 | -0.10(-0.47%) |
May 27, 2020 | 21.32 | 21.46 | 20.88 | 21.34 | 248,038 | +0.38(+1.80%) |
May 26, 2020 | 20.84 | 21.12 | 20.76 | 20.96 | 288,338 | +0.76(+3.74%) |
May 22, 2020 | 20.19 | 20.23 | 19.90 | 20.21 | 189,312 | -0.06(-0.29%) |
May 21, 2020 | 20.31 | 20.39 | 20.06 | 20.27 | 107,574 | -0.02(-0.10%) |
May 20, 2020 | 20.15 | 20.37 | 20.15 | 20.29 | 149,035 | +0.40(+2.00%) |
May 19, 2020 | 19.95 | 20.19 | 19.72 | 19.89 | 157,264 | -0.06(-0.30%) |
May 18, 2020 | 19.49 | 19.99 | 19.49 | 19.95 | 185,077 | +0.98(+5.14%) |
May 15, 2020 | 18.95 | 19.07 | 18.77 | 18.97 | 121,101 | -0.04(-0.21%) |
May 14, 2020 | 18.52 | 19.01 | 18.12 | 19.01 | 188,047 | +0.18(+0.95%) |
May 13, 2020 | 19.43 | 19.43 | 18.69 | 18.83 | 655,067 | -0.57(-2.92%) |
May 12, 2020 | 19.79 | 19.82 | 19.37 | 19.40 | 144,767 | -0.35(-1.76%) |
May 11, 2020 | 19.91 | 19.91 | 19.63 | 19.75 | 144,964 | -0.38(-1.88%) |
May 08, 2020 | 19.81 | 20.17 | 19.81 | 20.13 | 159,878 | +0.54(+2.74%) |
May 07, 2020 | 19.55 | 19.82 | 19.53 | 19.59 | 98,704 | +0.18(+0.92%) |
May 06, 2020 | 19.85 | 19.93 | 19.39 | 19.41 | 123,318 | -0.34(-1.71%) |
May 05, 2020 | 19.93 | 20.11 | 19.68 | 19.75 | 342,244 | +0.11(+0.56%) |
May 04, 2020 | 19.40 | 19.64 | 19.16 | 19.64 | 150,818 | +0.06(+0.30%) |
May 01, 2020 | 19.84 | 19.96 | 19.42 | 19.58 | 177,947 | -0.85(-4.16%) |
Apr 30, 2020 | 20.65 | 20.69 | 20.25 | 20.43 | 132,653 | -0.20(-0.96%) |
Apr 29, 2020 | 20.05 | 20.77 | 20.00 | 20.63 | 454,824 | +1.07(+5.45%) |
Apr 28, 2020 | 19.36 | 19.72 | 19.31 | 19.56 | 186,721 | +0.41(+2.17%) |
Apr 27, 2020 | 18.91 | 19.24 | 18.79 | 19.15 | 211,269 | +0.36(+1.89%) |
Apr 24, 2020 | 18.89 | 18.91 | 18.55 | 18.79 | 98,539 | -0.02(-0.10%) |
Apr 23, 2020 | 18.81 | 19.15 | 18.72 | 18.81 | 111,359 | +0.22(+1.17%) |
Apr 22, 2020 | 18.77 | 18.87 | 18.49 | 18.59 | 175,755 | +0.12(+0.64%) |
Apr 21, 2020 | 18.49 | 18.55 | 18.18 | 18.47 | 114,712 | -0.43(-2.30%) |
Apr 20, 2020 | 18.97 | 19.30 | 18.79 | 18.91 | 170,797 | -0.40(-2.05%) |
Apr 17, 2020 | 19.28 | 19.44 | 19.09 | 19.30 | 152,540 | +0.55(+2.95%) |
Apr 16, 2020 | 19.19 | 19.19 | 18.61 | 18.75 | 132,964 | -0.18(-0.94%) |
Apr 15, 2020 | 19.21 | 19.34 | 18.81 | 18.93 | 243,292 | -0.99(-4.96%) |
Apr 14, 2020 | 20.09 | 20.19 | 19.64 | 19.92 | 492,971 | +0.36(+1.82%) |
Apr 13, 2020 | 19.86 | 20.00 | 19.17 | 19.56 | 226,842 | -0.30(-1.49%) |
Apr 09, 2020 | 19.58 | 20.31 | 19.40 | 19.86 | 424,827 | +1.03(+5.46%) |
Apr 08, 2020 | 18.47 | 19.03 | 18.41 | 18.83 | 169,861 | +0.69(+3.81%) |
Apr 07, 2020 | 18.41 | 18.95 | 18.14 | 18.14 | 605,191 | +0.40(+2.23%) |
Apr 06, 2020 | 17.33 | 17.94 | 17.33 | 17.74 | 213,071 | +1.09(+6.52%) |
Apr 03, 2020 | 17.31 | 17.32 | 16.47 | 16.66 | 195,357 | -0.81(-4.61%) |
Apr 02, 2020 | 17.52 | 17.77 | 17.17 | 17.46 | 149,792 | +0.18(+1.02%) |