Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 18.95 | 19.55 | 18.94 | 19.27 | 481,940 | +0.24(+1.26%) |
Jun 29, 2020 | 18.74 | 19.21 | 18.42 | 19.03 | 566,407 | +0.57(+3.06%) |
Jun 26, 2020 | 19.08 | 19.24 | 18.38 | 18.46 | 492,000 | -0.68(-3.53%) |
Jun 25, 2020 | 18.79 | 19.14 | 18.50 | 19.14 | 689,284 | +0.48(+2.57%) |
Jun 24, 2020 | 18.30 | 18.87 | 18.13 | 18.66 | 727,487 | +0.23(+1.25%) |
Jun 23, 2020 | 17.95 | 18.67 | 17.84 | 18.43 | 613,291 | +0.67(+3.77%) |
Jun 22, 2020 | 18.18 | 18.20 | 17.60 | 17.76 | 390,150 | -0.29(-1.61%) |
Jun 19, 2020 | 18.08 | 18.40 | 17.89 | 18.05 | 874,400 | +0.29(+1.63%) |
Jun 18, 2020 | 17.41 | 18.11 | 17.35 | 17.76 | 450,110 | +0.35(+2.01%) |
Jun 17, 2020 | 18.15 | 18.28 | 17.33 | 17.41 | 552,622 | -0.66(-3.65%) |
Jun 16, 2020 | 18.49 | 18.49 | 17.71 | 18.07 | 689,623 | +0.23(+1.29%) |
Jun 15, 2020 | 17.21 | 18.01 | 16.97 | 17.84 | 526,422 | +0.10(+0.56%) |
Jun 12, 2020 | 17.52 | 17.99 | 17.20 | 17.74 | 892,000 | +0.79(+4.66%) |
Jun 11, 2020 | 17.31 | 17.86 | 16.82 | 16.95 | 1,054,853 | -1.49(-8.08%) |
Jun 10, 2020 | 19.31 | 19.31 | 18.15 | 18.44 | 933,220 | -0.66(-3.46%) |
Jun 09, 2020 | 20.00 | 20.00 | 18.91 | 19.10 | 1,255,886 | -1.10(-5.45%) |
Jun 08, 2020 | 19.38 | 20.20 | 19.22 | 20.20 | 974,610 | +0.97(+5.04%) |
Jun 05, 2020 | 19.50 | 19.60 | 19.16 | 19.23 | 1,015,700 | +0.00(+0.00%) |
Jun 04, 2020 | 19.11 | 19.85 | 19.10 | 19.23 | 1,234,492 | +0.14(+0.73%) |
Jun 03, 2020 | 18.48 | 19.75 | 18.30 | 19.09 | 3,062,290 | +0.69(+3.75%) |
Jun 02, 2020 | 18.60 | 18.75 | 18.16 | 18.40 | 790,831 | -0.31(-1.66%) |
Jun 01, 2020 | 18.25 | 19.08 | 18.23 | 18.71 | 920,797 | -0.09(-0.48%) |
May 29, 2020 | 18.28 | 19.18 | 18.10 | 18.80 | 1,292,100 | +0.66(+3.64%) |
May 28, 2020 | 19.39 | 19.39 | 18.04 | 18.14 | 1,836,027 | -1.14(-5.91%) |
May 27, 2020 | 19.29 | 19.32 | 18.38 | 19.28 | 780,381 | +0.23(+1.21%) |
May 26, 2020 | 18.80 | 19.42 | 18.73 | 19.05 | 1,106,391 | +0.85(+4.67%) |
May 22, 2020 | 18.69 | 18.69 | 18.08 | 18.20 | 1,031,300 | -0.51(-2.73%) |
May 21, 2020 | 19.01 | 19.34 | 18.58 | 18.71 | 475,500 | -0.21(-1.11%) |
May 20, 2020 | 19.60 | 20.14 | 18.70 | 18.92 | 1,966,665 | -0.35(-1.82%) |
May 19, 2020 | 18.04 | 19.45 | 18.00 | 19.27 | 1,246,532 | +1.29(+7.17%) |
May 18, 2020 | 17.85 | 18.06 | 17.31 | 17.98 | 777,053 | +0.93(+5.45%) |
May 15, 2020 | 16.56 | 17.18 | 16.25 | 17.05 | 550,100 | +0.24(+1.43%) |
May 14, 2020 | 16.85 | 16.94 | 15.84 | 16.81 | 902,450 | -0.39(-2.27%) |
May 13, 2020 | 17.63 | 17.91 | 16.82 | 17.20 | 536,313 | -0.51(-2.88%) |
May 12, 2020 | 18.44 | 18.67 | 17.69 | 17.71 | 363,237 | -0.55(-3.01%) |
May 11, 2020 | 18.39 | 18.49 | 18.06 | 18.26 | 454,346 | -0.28(-1.51%) |
May 08, 2020 | 18.35 | 18.73 | 18.21 | 18.54 | 627,400 | +0.45(+2.49%) |
May 07, 2020 | 18.17 | 18.40 | 17.77 | 18.09 | 822,421 | -0.01(-0.06%) |
May 06, 2020 | 17.85 | 18.35 | 17.58 | 18.10 | 525,018 | +0.56(+3.19%) |
May 05, 2020 | 17.83 | 18.20 | 17.50 | 17.54 | 374,806 | -0.04(-0.23%) |
May 04, 2020 | 17.10 | 17.59 | 16.98 | 17.58 | 451,533 | +0.44(+2.57%) |
May 01, 2020 | 17.01 | 17.58 | 16.77 | 17.14 | 353,700 | -0.70(-3.92%) |
Apr 30, 2020 | 18.44 | 18.44 | 17.57 | 17.84 | 500,754 | -0.74(-3.98%) |
Apr 29, 2020 | 17.58 | 18.70 | 17.44 | 18.58 | 1,056,606 | +1.35(+7.84%) |
Apr 28, 2020 | 17.62 | 17.70 | 16.90 | 17.23 | 461,129 | -0.01(-0.06%) |
Apr 27, 2020 | 16.95 | 17.50 | 16.89 | 17.24 | 399,189 | +0.38(+2.25%) |
Apr 24, 2020 | 17.03 | 17.22 | 16.46 | 16.86 | 355,800 | -0.11(-0.65%) |
Apr 23, 2020 | 16.62 | 17.34 | 16.53 | 16.97 | 576,712 | +0.54(+3.29%) |
Apr 22, 2020 | 16.32 | 16.47 | 15.93 | 16.43 | 478,498 | +0.56(+3.53%) |
Apr 21, 2020 | 16.14 | 16.50 | 15.83 | 15.87 | 597,383 | -0.91(-5.42%) |
Apr 20, 2020 | 17.00 | 17.17 | 16.66 | 16.78 | 509,448 | -0.52(-3.01%) |
Apr 17, 2020 | 17.31 | 17.70 | 16.84 | 17.30 | 924,000 | +0.52(+3.10%) |
Apr 16, 2020 | 17.39 | 17.39 | 16.56 | 16.78 | 339,350 | -0.41(-2.39%) |
Apr 15, 2020 | 17.13 | 17.25 | 16.75 | 17.19 | 393,590 | -0.56(-3.15%) |
Apr 14, 2020 | 17.50 | 17.94 | 17.18 | 17.75 | 553,866 | +0.67(+3.92%) |
Apr 13, 2020 | 16.88 | 17.15 | 16.36 | 17.08 | 494,576 | +0.20(+1.18%) |
Apr 09, 2020 | 17.02 | 17.69 | 16.61 | 16.88 | 640,400 | -0.01(-0.06%) |
Apr 08, 2020 | 16.59 | 17.08 | 16.36 | 16.89 | 650,882 | +0.71(+4.39%) |
Apr 07, 2020 | 17.00 | 17.11 | 16.10 | 16.18 | 631,809 | -0.19(-1.16%) |
Apr 06, 2020 | 15.74 | 16.59 | 15.61 | 16.37 | 609,912 | +1.47(+9.87%) |
Apr 03, 2020 | 15.31 | 15.49 | 14.58 | 14.90 | 384,100 | -0.39(-2.55%) |
Apr 02, 2020 | 14.79 | 15.63 | 14.75 | 15.29 | 679,473 | +0.55(+3.73%) |