Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 20.79 | 21.01 | 20.76 | 20.97 | 269,603 | -0.09(-0.41%) |
Jun 29, 2020 | 20.99 | 21.13 | 20.84 | 21.06 | 276,985 | +0.47(+2.28%) |
Jun 26, 2020 | 20.93 | 20.95 | 20.57 | 20.59 | 306,818 | -0.40(-1.91%) |
Jun 25, 2020 | 20.66 | 21.03 | 20.54 | 20.99 | 718,791 | +0.25(+1.22%) |
Jun 24, 2020 | 21.11 | 21.15 | 20.65 | 20.74 | 339,188 | -0.68(-3.17%) |
Jun 23, 2020 | 21.54 | 21.64 | 21.40 | 21.41 | 436,414 | +0.24(+1.15%) |
Jun 22, 2020 | 21.06 | 21.20 | 20.94 | 21.17 | 223,273 | +0.37(+1.76%) |
Jun 19, 2020 | 21.19 | 21.19 | 20.76 | 20.81 | 290,742 | -0.06(-0.29%) |
Jun 18, 2020 | 20.79 | 20.94 | 20.79 | 20.87 | 625,111 | -0.11(-0.54%) |
Jun 17, 2020 | 21.13 | 21.13 | 20.90 | 20.98 | 440,886 | -0.11(-0.54%) |
Jun 16, 2020 | 21.40 | 21.42 | 20.87 | 21.09 | 702,868 | +0.27(+1.30%) |
Jun 15, 2020 | 20.13 | 20.90 | 20.02 | 20.82 | 638,329 | +0.34(+1.66%) |
Jun 12, 2020 | 20.68 | 20.76 | 20.14 | 20.48 | 316,928 | +0.48(+2.41%) |
Jun 11, 2020 | 20.59 | 20.69 | 19.97 | 20.00 | 965,564 | -1.40(-6.56%) |
Jun 10, 2020 | 21.67 | 21.71 | 21.39 | 21.40 | 454,193 | -0.18(-0.84%) |
Jun 09, 2020 | 21.53 | 21.68 | 21.43 | 21.59 | 802,668 | -0.43(-1.96%) |
Jun 08, 2020 | 21.92 | 22.05 | 21.70 | 22.02 | 595,084 | +0.41(+1.87%) |
Jun 05, 2020 | 21.65 | 21.78 | 21.57 | 21.61 | 1,010,085 | +0.39(+1.83%) |
Jun 04, 2020 | 21.16 | 21.40 | 21.08 | 21.22 | 496,460 | -0.01(-0.04%) |
Jun 03, 2020 | 20.80 | 21.33 | 20.72 | 21.23 | 4,780,967 | +0.89(+4.36%) |
Jun 02, 2020 | 20.16 | 20.35 | 20.08 | 20.34 | 735,277 | +0.48(+2.43%) |
Jun 01, 2020 | 19.54 | 19.88 | 19.54 | 19.86 | 542,451 | +0.51(+2.63%) |
May 29, 2020 | 19.41 | 19.47 | 19.13 | 19.35 | 675,285 | +0.07(+0.36%) |
May 28, 2020 | 19.32 | 19.49 | 19.27 | 19.29 | 972,237 | +0.35(+1.87%) |
May 27, 2020 | 18.96 | 18.98 | 18.70 | 18.93 | 627,613 | +0.34(+1.81%) |
May 26, 2020 | 18.59 | 18.68 | 18.56 | 18.60 | 384,412 | +0.64(+3.55%) |
May 22, 2020 | 17.91 | 17.99 | 17.80 | 17.96 | 190,783 | +0.14(+0.77%) |
May 21, 2020 | 17.98 | 18.04 | 17.75 | 17.82 | 324,025 | -0.08(-0.43%) |
May 20, 2020 | 17.77 | 18.00 | 17.77 | 17.90 | 229,170 | +0.37(+2.11%) |
May 19, 2020 | 17.73 | 17.76 | 17.53 | 17.53 | 422,195 | -0.58(-3.19%) |
May 18, 2020 | 17.73 | 18.23 | 17.73 | 18.10 | 260,975 | +0.90(+5.26%) |
May 15, 2020 | 17.31 | 17.36 | 17.10 | 17.20 | 258,671 | -0.04(-0.25%) |
May 14, 2020 | 16.97 | 17.29 | 16.84 | 17.24 | 544,230 | -0.23(-1.33%) |
May 13, 2020 | 17.83 | 17.88 | 17.38 | 17.48 | 656,969 | -0.29(-1.65%) |
May 12, 2020 | 18.01 | 18.08 | 17.77 | 17.77 | 1,788,196 | -0.03(-0.19%) |
May 11, 2020 | 17.74 | 17.86 | 17.73 | 17.80 | 74,182 | -0.11(-0.63%) |
May 08, 2020 | 17.82 | 17.94 | 17.79 | 17.91 | 104,791 | +0.41(+2.36%) |
May 07, 2020 | 17.54 | 17.64 | 17.42 | 17.50 | 410,796 | +0.07(+0.40%) |
May 06, 2020 | 17.80 | 17.85 | 17.40 | 17.43 | 1,300,123 | -0.27(-1.51%) |
May 05, 2020 | 17.82 | 17.91 | 17.67 | 17.70 | 55,104 | -0.02(-0.10%) |
May 04, 2020 | 17.73 | 17.80 | 17.54 | 17.72 | 534,311 | -0.14(-0.77%) |
May 01, 2020 | 18.02 | 18.08 | 17.75 | 17.85 | 236,506 | -0.37(-2.03%) |
Apr 30, 2020 | 18.30 | 18.47 | 18.15 | 18.23 | 504,102 | -0.35(-1.90%) |
Apr 29, 2020 | 18.41 | 18.69 | 18.31 | 18.58 | 474,158 | +0.72(+4.00%) |
Apr 28, 2020 | 18.28 | 18.29 | 17.85 | 17.86 | 323,856 | +0.07(+0.39%) |
Apr 27, 2020 | 17.59 | 17.82 | 17.50 | 17.79 | 80,494 | +0.46(+2.63%) |
Apr 24, 2020 | 17.44 | 17.47 | 17.17 | 17.34 | 250,316 | +0.24(+1.41%) |
Apr 23, 2020 | 17.23 | 17.52 | 17.00 | 17.10 | 478,213 | -0.08(-0.45%) |
Apr 22, 2020 | 17.17 | 17.20 | 17.08 | 17.17 | 213,017 | +0.13(+0.76%) |
Apr 21, 2020 | 17.11 | 17.31 | 16.98 | 17.04 | 77,259 | -0.34(-1.98%) |
Apr 20, 2020 | 17.43 | 17.68 | 17.36 | 17.39 | 237,314 | -0.30(-1.70%) |
Apr 17, 2020 | 17.73 | 17.80 | 17.52 | 17.69 | 207,958 | +0.42(+2.44%) |
Apr 16, 2020 | 17.55 | 17.57 | 17.16 | 17.27 | 411,605 | -0.09(-0.50%) |
Apr 15, 2020 | 17.63 | 17.65 | 17.28 | 17.35 | 475,236 | -0.99(-5.40%) |
Apr 14, 2020 | 18.50 | 18.58 | 18.26 | 18.35 | 887,564 | +0.16(+0.90%) |
Apr 13, 2020 | 18.48 | 18.53 | 18.10 | 18.18 | 242,781 | -0.34(-1.86%) |
Apr 09, 2020 | 18.39 | 18.59 | 18.18 | 18.53 | 990,008 | +0.41(+2.28%) |
Apr 08, 2020 | 18.04 | 18.18 | 17.87 | 18.11 | 494,707 | +0.23(+1.30%) |
Apr 07, 2020 | 18.54 | 18.57 | 17.88 | 17.88 | 1,098,007 | +0.00(+0.00%) |
Apr 06, 2020 | 17.55 | 18.02 | 17.48 | 17.88 | 1,098,776 | +1.00(+5.92%) |
Apr 03, 2020 | 17.23 | 17.35 | 16.81 | 16.88 | 808,276 | -0.67(-3.83%) |
Apr 02, 2020 | 17.15 | 17.65 | 17.15 | 17.55 | 875,060 | +0.43(+2.52%) |