Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 20.21 | 20.56 | 20.05 | 20.49 | 802,482 | +0.21(+1.04%) |
Jun 29, 2020 | 19.79 | 20.29 | 19.33 | 20.28 | 654,778 | +0.79(+4.03%) |
Jun 26, 2020 | 19.56 | 19.85 | 19.05 | 19.50 | 1,431,537 | -0.32(-1.63%) |
Jun 25, 2020 | 19.11 | 19.83 | 18.94 | 19.82 | 1,056,117 | +0.52(+2.71%) |
Jun 24, 2020 | 19.36 | 19.36 | 18.12 | 19.30 | 1,059,098 | -0.22(-1.15%) |
Jun 23, 2020 | 19.84 | 19.86 | 19.17 | 19.52 | 1,097,036 | +0.04(+0.21%) |
Jun 22, 2020 | 19.56 | 19.98 | 19.02 | 19.48 | 742,464 | -0.18(-0.93%) |
Jun 19, 2020 | 20.80 | 20.81 | 19.51 | 19.66 | 4,639,015 | -0.75(-3.66%) |
Jun 18, 2020 | 20.09 | 20.77 | 20.03 | 20.41 | 773,220 | -0.14(-0.69%) |
Jun 17, 2020 | 21.05 | 21.09 | 20.53 | 20.55 | 799,419 | -0.42(-2.02%) |
Jun 16, 2020 | 21.36 | 21.62 | 20.37 | 20.97 | 1,005,830 | +0.65(+3.22%) |
Jun 15, 2020 | 18.30 | 20.48 | 18.27 | 20.32 | 1,865,621 | +1.15(+6.01%) |
Jun 12, 2020 | 18.90 | 19.46 | 18.39 | 19.17 | 2,196,945 | +1.44(+8.14%) |
Jun 11, 2020 | 18.10 | 18.39 | 17.66 | 17.72 | 1,232,824 | -1.66(-8.55%) |
Jun 10, 2020 | 20.65 | 20.71 | 19.33 | 19.38 | 939,368 | -1.44(-6.93%) |
Jun 09, 2020 | 20.07 | 21.23 | 19.79 | 20.82 | 835,575 | -0.22(-1.06%) |
Jun 08, 2020 | 21.97 | 22.20 | 20.93 | 21.05 | 1,876,019 | -0.14(-0.66%) |
Jun 05, 2020 | 21.70 | 22.23 | 20.92 | 21.19 | 1,704,165 | +1.01(+5.01%) |
Jun 04, 2020 | 19.56 | 20.67 | 19.19 | 20.18 | 632,213 | +0.46(+2.31%) |
Jun 03, 2020 | 18.54 | 20.10 | 18.54 | 19.72 | 746,103 | +1.64(+9.08%) |
Jun 02, 2020 | 18.78 | 18.78 | 17.93 | 18.08 | 520,123 | -0.32(-1.76%) |
Jun 01, 2020 | 18.04 | 18.65 | 17.83 | 18.40 | 537,327 | +0.48(+2.68%) |
May 29, 2020 | 17.55 | 18.30 | 17.30 | 17.92 | 1,129,354 | +0.12(+0.70%) |
May 28, 2020 | 18.98 | 18.98 | 17.67 | 17.80 | 832,816 | -0.87(-4.66%) |
May 27, 2020 | 19.11 | 19.22 | 18.34 | 18.67 | 681,429 | +0.20(+1.08%) |
May 26, 2020 | 18.70 | 18.85 | 18.22 | 18.47 | 782,996 | +0.86(+4.90%) |
May 22, 2020 | 18.07 | 18.07 | 17.50 | 17.61 | 873,253 | -0.36(-1.98%) |
May 21, 2020 | 18.05 | 18.46 | 17.76 | 17.96 | 410,888 | -0.18(-1.00%) |
May 20, 2020 | 18.30 | 18.62 | 17.94 | 18.15 | 707,973 | +0.03(+0.18%) |
May 19, 2020 | 18.06 | 18.65 | 17.58 | 18.11 | 553,760 | -0.17(-0.95%) |
May 18, 2020 | 17.28 | 18.51 | 16.90 | 18.29 | 1,181,028 | +2.35(+14.78%) |
May 15, 2020 | 15.19 | 16.02 | 14.86 | 15.93 | 1,859,297 | +0.62(+4.06%) |
May 14, 2020 | 13.65 | 15.49 | 13.55 | 15.31 | 1,177,399 | +1.04(+7.26%) |
May 13, 2020 | 15.58 | 15.68 | 14.22 | 14.27 | 1,351,480 | -1.54(-9.75%) |
May 12, 2020 | 17.31 | 17.62 | 15.79 | 15.82 | 1,362,961 | -1.39(-8.09%) |
May 11, 2020 | 17.86 | 18.17 | 17.09 | 17.21 | 736,950 | -0.98(-5.38%) |
May 08, 2020 | 18.08 | 18.29 | 17.56 | 18.19 | 640,192 | +0.65(+3.69%) |
May 07, 2020 | 17.60 | 17.94 | 16.60 | 17.54 | 1,448,604 | +0.12(+0.71%) |
May 06, 2020 | 17.40 | 17.81 | 17.13 | 17.42 | 1,131,269 | +0.03(+0.19%) |
May 05, 2020 | 17.98 | 18.36 | 17.37 | 17.38 | 488,533 | -0.16(-0.90%) |
May 04, 2020 | 17.38 | 17.73 | 16.82 | 17.54 | 509,722 | -0.32(-1.76%) |
May 01, 2020 | 17.85 | 18.23 | 17.38 | 17.86 | 551,166 | -0.70(-3.80%) |
Apr 30, 2020 | 18.78 | 19.07 | 18.31 | 18.56 | 1,076,937 | -1.05(-5.37%) |
Apr 29, 2020 | 19.38 | 20.21 | 18.91 | 19.61 | 872,582 | +1.15(+6.24%) |
Apr 28, 2020 | 18.21 | 18.80 | 17.76 | 18.46 | 750,737 | +0.95(+5.45%) |
Apr 27, 2020 | 16.58 | 17.74 | 16.58 | 17.51 | 1,015,594 | +1.24(+7.59%) |
Apr 24, 2020 | 16.18 | 16.49 | 15.87 | 16.27 | 483,250 | +0.17(+1.08%) |
Apr 23, 2020 | 16.03 | 16.56 | 15.64 | 16.10 | 828,873 | +0.08(+0.52%) |
Apr 22, 2020 | 16.71 | 16.71 | 15.78 | 16.02 | 1,151,552 | -0.27(-1.68%) |
Apr 21, 2020 | 15.34 | 16.42 | 15.29 | 16.29 | 1,001,494 | +0.30(+1.87%) |
Apr 20, 2020 | 15.56 | 16.43 | 15.32 | 15.99 | 725,232 | -0.18(-1.13%) |
Apr 17, 2020 | 16.13 | 16.80 | 15.62 | 16.17 | 1,028,023 | +0.71(+4.61%) |
Apr 16, 2020 | 16.46 | 17.09 | 15.24 | 15.46 | 1,138,453 | -1.04(-6.33%) |
Apr 15, 2020 | 16.81 | 17.27 | 16.40 | 16.50 | 1,277,295 | -1.04(-5.95%) |
Apr 14, 2020 | 17.96 | 18.35 | 17.10 | 17.55 | 636,179 | +0.76(+4.54%) |
Apr 13, 2020 | 17.58 | 18.01 | 16.39 | 16.79 | 898,496 | -0.93(-5.24%) |
Apr 09, 2020 | 16.65 | 18.25 | 16.07 | 17.72 | 1,130,561 | +1.70(+10.61%) |
Apr 08, 2020 | 14.76 | 16.37 | 14.32 | 16.02 | 795,734 | +1.58(+10.91%) |
Apr 07, 2020 | 14.52 | 15.29 | 14.10 | 14.44 | 1,092,180 | +0.78(+5.70%) |
Apr 06, 2020 | 12.82 | 13.88 | 12.67 | 13.66 | 1,088,660 | +1.77(+14.92%) |
Apr 03, 2020 | 12.64 | 13.13 | 11.62 | 11.89 | 1,386,300 | -0.97(-7.54%) |
Apr 02, 2020 | 13.09 | 14.02 | 12.63 | 12.86 | 870,699 | -0.51(-3.78%) |